光罩 (2338)-永豐金-桃園券商分點個股進出

台股 » 個股 » 光罩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光罩

(2338)

可現股當沖

股價
54.4
漲跌
▲0.1
漲幅
+0.18%
成交量
442張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光罩 (2338)籌碼相關－永豐金-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃園券商分點個股進出
永豐金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	10	54.13	0	0.00	54.30	10	1,019	0.98%
2024/11/18	0	0.00	3	55.27	55.20	-3	1,033	-0.29%
2024/11/15	0	55.80	0	0.00	55.80	0	1,032	0.00%
2024/11/14	0.1	55.27	0	0.00	55.20	0.1	1,042	0.01%
2024/11/13	0	55.30	0	0.00	56.00	0	1,050	0.00%
2024/11/12	0.2	55.90	1	55.70	55.70	-0.8	1,051	-0.08%
2024/11/08	0	0.00	2	56.80	57.00	-2	1,075	-0.19%
2024/11/07	1.1	57.82	0	0.00	58.20	1.1	1,089	0.10%
2024/11/06	1	56.00	0	0.00	55.40	1	1,109	0.09%
2024/11/05	1.1	56.00	1	56.00	56.00	0.1	1,152	0.00%
2024/11/04	0	56.11	0	0.00	55.70	0	1,240	0.00%
2024/11/01	0	0.00	1	55.50	57.40	-1	1,303	-0.08%
2024/10/30	1	55.30	1	55.30	55.30	0	1,332	0.00%
2024/10/28	1	56.50	0	0.00	56.60	1	1,330	0.08%
2024/10/25	1	57.20	1	57.10	57.30	0	1,339	0.00%
2024/10/24	1	58.90	0	0.00	57.80	1	1,344	0.07%
2024/10/08	0	0.00	2	60.10	60.00	-2	2,038	-0.10%
2024/10/07	1	60.10	1	60.10	60.60	0	2,072	0.00%
2024/10/04	1	58.60	0	0.00	58.90	1	2,119	0.05%
2024/10/01	0	0.00	1	58.70	59.10	-1	2,190	-0.05%
2024/09/27	1	59.70	1	59.30	59.30	0	2,327	0.00%
2024/09/26	0.5	58.60	0	0.00	57.80	0.5	2,323	0.02%
2024/09/25	0.2	58.30	0	0.00	58.10	0.2	2,352	0.01%
2024/09/24	0.1	57.10	0	0.00	57.30	0.1	2,362	0.00%
2024/09/23	1	57.60	0	0.00	57.50	1	2,393	0.04%
2024/09/20	0	0.00	26	56.70	56.90	-26	2,448	-1.06%
2024/09/18	2	56.60	0	0.00	56.30	2	2,659	0.08%
2024/09/13	3	56.33	0	0.00	56.50	3	3,132	0.10%
2024/09/12	0	0.00	5	56.40	56.80	-5	3,141	-0.16%
2024/09/11	6	56.00	0	0.00	55.20	6	3,150	0.19%
2024/09/10	1	56.50	0	0.00	56.00	1	3,193	0.03%
2024/09/09	1	58.20	0	0.00	58.50	1	3,208	0.03%
2024/09/05	1	58.30	4	58.28	58.30	-3	3,266	-0.09%
2024/09/04	1	58.80	2	59.20	58.70	-1	3,268	-0.03%
2024/09/03	1	63.20	0	0.00	62.70	1	3,278	0.03%
2024/09/02	5	63.52	0	0.00	63.30	5	3,282	0.15%
2024/08/30	1	65.10	1	64.50	64.60	0	3,260	0.00%
2024/08/29	2	63.30	0	0.00	63.50	2	3,242	0.06%
2024/08/27	1	63.10	0	0.00	63.10	1	3,255	0.03%
2024/08/21	1.1	63.01	3	63.60	63.20	-1.9	3,475	-0.05%
2024/08/20	1	63.70	0	0.00	63.80	1	3,472	0.03%
2024/08/16	0	0.00	5	63.88	63.00	-5	3,493	-0.14%
2024/08/15	3	62.40	1	63.60	62.90	2	3,515	0.06%
2024/08/14	9	63.47	1	63.10	63.10	8	3,562	0.22%
2024/08/13	21	63.10	0	0.00	63.00	21	3,600	0.58%
2024/08/12	0	0.00	2	64.20	63.20	-2	3,604	-0.06%
2024/08/09	1	61.80	6	62.40	61.40	-5	3,594	-0.14%
2024/08/08	0	60.30	0.2	60.80	60.20	-0.2	3,577	-0.01%
2024/08/07	3.1	62.75	3	62.47	63.20	0.1	3,546	0.00%
2024/08/06	17	61.39	0	0.00	60.80	17	3,532	0.48%
2024/08/05	37	63.25	0.2	62.90	62.80	36.9	3,513	1.05%
2024/08/02	3	70.23	0	0.00	69.70	3	3,676	0.08%
2024/08/01	0	72.30	0	0.00	72.30	0	3,819	0.00%
2024/07/31	1	72.30	0	0.00	71.20	1	3,810	0.03%
2024/07/30	5	70.60	6	71.22	71.50	-1	3,810	-0.03%
2024/07/29	7	72.59	1	71.30	70.50	6	3,793	0.16%
2024/07/23	1	73.60	0	0.00	73.10	1	3,750	0.03%
2024/07/22	4	73.80	5	75.30	73.20	-1	3,732	-0.03%
2024/07/19	1	77.60	14.4	76.64	76.10	-13.4	3,687	-0.36%
2024/07/18	12.2	79.00	0.9	78.92	79.60	11.3	3,614	0.31%
2024/07/17	4.5	81.41	4.5	82.39	81.10	-0.1	3,555	0.00%
2024/07/16	6.2	82.38	2.1	82.79	81.90	4.1	3,499	0.12%
2024/07/15	6.1	81.89	2.1	82.87	81.60	4	3,468	0.11%
2024/07/12	5.1	82.60	3.3	82.34	82.30	1.8	3,428	0.05%
2024/07/11	9.2	83.54	29	83.35	83.60	-19.8	3,353	-0.59%
2024/07/10	29.2	78.59	0	0.00	78.70	29.2	3,100	0.94%
2024/07/09	2.1	78.78	11	78.55	78.60	-8.9	3,091	-0.29%
2024/07/08	4	80.53	3	80.40	79.90	1	3,068	0.03%
2024/07/05	13.5	80.83	13.1	80.47	81.00	0.4	3,026	0.01%
2024/07/04	17.9	80.24	24.1	80.20	80.20	-6.2	2,994	-0.21%
2024/07/03	1	78.20	14	78.05	77.50	-13	2,956	-0.44%
2024/07/02	2.2	76.45	0	0.00	76.60	2.2	2,929	0.08%
2024/07/01	9	77.20	9.1	77.84	76.00	-0.1	2,917	0.00%
2024/06/28	0	0.00	0.1	76.20	76.10	-0.1	2,883	0.00%
2024/06/27	2	75.35	1	75.50	74.80	1	2,873	0.03%
2024/06/26	15.1	77.48	11	77.45	76.60	4.1	2,838	0.14%
2024/06/25	20.2	76.28	9	77.80	78.60	11.2	2,787	0.40%
2024/06/24	19	79.17	14	79.06	78.30	5	2,673	0.19%
2024/06/21	20	79.14	25.4	80.85	80.50	-5.4	2,569	-0.21%
2024/06/20	6	77.02	98.2	76.69	80.20	-92.2	2,283	-4.04%
2024/06/19	0	0.00	0.2	73.70	73.00	-0.2	2,094	-0.01%
2024/06/18	2.1	74.30	2	74.50	73.60	0.1	2,085	0.01%
2024/06/17	3	73.43	26	73.77	74.20	-23	2,079	-1.11%
2024/06/14	21	72.98	1	73.00	72.90	20	2,034	0.98%
2024/06/13	2.2	74.10	5.2	74.27	74.40	-3	1,999	-0.15%
2024/06/12	15.4	73.09	0	73.00	73.50	15.4	1,958	0.78%
2024/06/11	1.6	72.74	0	0.00	72.70	1.6	1,954	0.08%
2024/06/07	1	72.20	7.5	72.88	73.30	-6.5	1,961	-0.33%
2024/06/06	3.2	71.00	0.3	72.00	70.70	3	1,956	0.15%
2024/06/05	0.2	71.37	1	71.20	71.30	-0.8	1,954	-0.04%
2024/06/04	4.2	71.35	1	72.40	71.20	3.2	1,974	0.16%
2024/06/03	1	71.60	0	0.00	71.30	1	1,989	0.05%
2024/05/31	1.2	71.17	0	0.00	71.50	1.2	1,994	0.06%
2024/05/30	0	0.00	0.5	71.20	71.20	-0.5	1,991	-0.03%
2024/05/29	1	72.90	2	72.70	72.30	-1	1,987	-0.05%
2024/05/28	21	74.58	6.1	74.71	73.70	15	1,957	0.76%
2024/05/27	7	73.71	4.1	73.47	73.60	2.9	1,846	0.16%
2024/05/24	0	70.40	0	0.00	71.00	0	1,790	0.00%
2024/05/23	7	70.76	1	70.60	70.40	6	1,842	0.33%
2024/05/22	1	72.10	1	71.70	71.50	0	1,856	0.00%
2024/05/21	0	71.60	9	71.80	71.80	-9	1,847	-0.49%
2024/05/20	1	71.30	11	71.77	71.30	-10	1,828	-0.55%
2024/05/17	5	71.04	0	0.00	70.00	5	1,773	0.28%
2024/05/15	1	69.00	1	69.00	68.50	0	1,749	0.00%
2024/05/14	5.2	68.48	0	0.00	68.20	5.2	1,753	0.29%
2024/05/13	4	68.40	0	0.00	68.50	4	1,751	0.23%
2024/05/10	9	68.57	0	0.00	68.50	9	1,735	0.52%
2024/05/09	2	71.35	1	71.00	69.70	1	1,698	0.06%
2024/05/08	11	70.48	2.5	72.16	70.30	8.5	1,626	0.52%
2024/05/07	1	73.70	29	74.07	75.70	-28	1,392	-2.01%
2024/05/06	1	68.50	1	68.50	68.90	0	1,208	0.00%
2024/05/02	0	0.00	2	67.85	67.80	-2	1,199	-0.17%
2024/04/29	0	0.00	1	67.20	67.50	-1	1,210	-0.08%
2024/04/26	0	66.80	0.6	66.74	66.30	-0.6	1,216	-0.05%
2024/04/25	1	66.70	3	66.50	66.60	-2	1,231	-0.16%
2024/04/24	2	66.40	0	0.00	66.90	2	1,237	0.16%
2024/04/23	2.1	64.11	2	64.00	64.60	0.1	1,248	0.00%
2024/04/22	4	64.38	2	64.50	63.60	2	1,252	0.16%
2024/04/19	19	65.41	7	66.23	65.50	12	1,231	0.97%
2024/04/16	1	67.50	0	0.00	67.60	1	1,195	0.08%
2024/04/15	1	69.40	0	0.00	69.30	1	1,193	0.08%
2024/04/10	4	72.60	7	71.91	71.60	-3	1,184	-0.25%
2024/04/09	7.5	70.97	21	70.62	71.20	-13.5	1,144	-1.18%
2024/04/03	0	0.00	1	69.10	69.30	-1	1,074	-0.09%
2024/03/29	10	68.00	0	0.00	68.00	10	1,087	0.92%
2024/03/28	0	0.00	2	68.00	68.00	-2	1,091	-0.18%
2024/03/25	3	67.90	0	0.00	68.00	3	1,107	0.27%
2024/03/22	0	0.00	5	68.40	68.40	-5	1,121	-0.45%
2024/03/21	0	0.00	2	67.65	68.30	-2	1,128	-0.18%
2024/03/20	1	68.00	0	0.00	67.50	1	1,141	0.09%
2024/03/19	0	0.00	6	68.50	67.90	-6	1,158	-0.52%
2024/03/15	1	67.40	0	0.00	67.40	1	1,167	0.09%
2024/03/12	1	70.00	20	70.20	70.00	-19	1,165	-1.63%
2024/03/11	1	67.50	0	0.00	67.50	1	1,140	0.09%
2024/03/08	1	68.80	1	67.90	67.70	0	1,171	0.00%
2024/03/07	2	69.60	0	0.00	68.80	2	1,235	0.16%
2024/03/06	0	0.00	4	69.00	70.30	-4	1,337	-0.30%
2024/03/05	2	69.70	0	0.00	69.10	2	1,615	0.12%
2024/03/04	0	70.00	0	0.00	69.90	0	1,656	0.00%
2024/03/01	4	70.00	0	0.00	69.30	4	1,643	0.24%
2024/02/29	1	70.00	0	0.00	69.60	1	1,648	0.06%
2024/02/27	23	70.08	0	0.00	69.80	23	1,652	1.39%
2024/02/26	0	0.00	14	72.40	72.10	-14	1,654	-0.85%
2024/02/23	1	71.30	8	71.95	70.90	-7	1,598	-0.44%
2024/02/21	0	0.00	4	70.20	71.00	-4	1,592	-0.25%
2024/02/20	1	70.60	0	0.00	70.40	1	1,581	0.06%
2024/02/19	11	70.83	1	70.90	70.90	10	1,585	0.63%
2024/02/15	1	69.70	6	68.95	69.70	-5	1,579	-0.32%
2024/02/05	2	66.85	2	67.35	67.30	0	1,570	0.00%
2024/01/29	0	0.00	1	68.00	68.20	-1	1,742	-0.06%
2024/01/26	2	67.90	0	0.00	67.90	2	1,769	0.11%
2024/01/25	0	0.00	2	69.20	68.40	-2	1,779	-0.11%
2024/01/23	0	0.00	0.2	68.50	69.30	-0.2	1,800	-0.01%
2024/01/22	2	68.20	0	0.00	68.90	2	1,801	0.11%
2024/01/19	7	67.79	2	68.20	67.70	5	1,804	0.28%
2024/01/18	0	0.00	5	67.40	67.20	-5	1,809	-0.28%
2024/01/17	1	67.80	0	0.00	67.90	1	1,825	0.05%
2024/01/16	6	69.23	0	0.00	69.20	6	1,816	0.33%
2024/01/15	0	70.10	0	0.00	70.30	0	1,859	0.00%
2024/01/09	2.2	70.19	0	0.00	70.10	2.2	1,945	0.11%
2024/01/08	3	71.00	8	71.35	71.60	-5	2,002	-0.25%
2023/12/29	1	71.30	0	0.00	71.10	1	2,160	0.05%
2023/12/28	0	71.00	0	0.00	71.30	0	2,159	0.00%
2023/12/27	2	71.20	7	71.23	71.20	-5	2,150	-0.23%
2023/12/26	2	69.90	7	70.50	70.50	-5	2,140	-0.23%
2023/12/25	1	69.00	5	68.90	68.80	-4	2,144	-0.19%
2023/12/22	13	69.50	2	69.60	69.30	11	2,152	0.51%
2023/12/20	0	0.00	0.1	71.50	70.40	-0.1	2,140	0.00%
2023/12/19	4	70.28	4	70.05	70.70	0	2,135	0.00%
2023/12/18	0	0.00	1.1	70.66	71.40	-1.1	2,124	-0.05%
2023/12/15	7.1	72.15	3.4	72.92	71.70	3.7	2,125	0.17%
2023/12/14	6	71.85	9	71.74	72.00	-3	2,121	-0.14%
2023/12/13	1	70.70	0	0.00	70.50	1	2,104	0.05%
2023/12/12	2	71.25	0	0.00	70.60	2	2,112	0.10%
2023/12/11	1.4	70.97	7	70.90	70.90	-5.6	2,107	-0.27%
2023/12/08	7	70.97	2	70.70	70.50	5	2,103	0.24%
2023/12/07	2	71.71	3	71.60	70.50	-1	2,093	-0.05%
2023/12/06	5	72.38	1	72.30	72.20	4	2,076	0.19%
2023/12/05	7	72.00	2	72.70	72.80	5	2,067	0.24%
2023/12/04	22.1	74.70	4.1	74.60	73.20	18.1	2,031	0.89%
2023/12/01	6.1	76.37	1.1	76.96	76.20	5	1,958	0.26%
2023/11/30	8.1	76.08	24.4	76.38	76.90	-16.3	1,833	-0.89%
2023/11/29	12	71.09	22.1	70.32	71.00	-10.1	1,548	-0.65%
2023/11/28	1	68.30	0	0.00	68.50	1	1,505	0.07%
2023/11/27	1.1	68.20	0	0.00	67.80	1.1	1,508	0.07%
2023/11/24	5.4	69.09	3	68.87	68.80	2.4	1,515	0.16%
2023/11/22	1.7	68.76	1.1	68.23	68.70	0.6	1,492	0.04%
2023/11/21	3	68.20	0	0.00	68.60	3	1,496	0.20%
2023/11/20	0	0.00	5	67.30	67.80	-5	1,523	-0.33%
2023/11/16	1	67.00	0.4	66.80	66.40	0.6	1,584	0.04%
2023/11/15	1	67.40	10	67.67	66.90	-9	1,628	-0.55%
2023/11/14	0	0.00	0.1	66.80	67.10	-0.1	1,653	-0.01%
2023/11/13	2	67.20	0	0.00	66.70	2	1,691	0.12%
2023/11/10	5.1	66.33	1	65.80	66.20	4.1	1,718	0.24%
2023/11/09	47.2	66.24	7	67.07	67.00	40.2	1,703	2.36%
2023/11/07	2	72.05	1	72.00	71.90	1	1,640	0.06%
2023/11/03	1	70.80	10	70.95	71.20	-9	1,626	-0.55%
2023/11/01	2	68.10	0	0.00	68.00	2	1,638	0.12%
2023/10/31	11	70.25	4	69.00	68.00	7	1,648	0.42%
2023/10/30	6	69.22	0	0.00	69.50	6	1,703	0.35%
2023/10/27	1	69.20	0	0.00	68.50	1	1,733	0.06%
2023/10/26	18	69.06	0	0.00	69.00	18	1,771	1.02%
2023/10/25	3	70.87	15	70.94	71.10	-12	1,822	-0.66%
2023/10/24	2	69.60	1	69.20	69.30	1	1,845	0.05%
2023/10/23	16	69.86	10	71.40	69.20	6	1,903	0.32%
2023/10/20	0.1	68.70	6.1	70.69	70.60	-6.1	1,894	-0.32%
2023/10/19	0	0.00	1	69.60	70.20	-1	1,884	-0.05%
2023/10/18	6.1	69.74	1	69.60	69.60	5.1	1,884	0.27%
2023/10/17	0	0.00	0.2	71.70	70.80	-0.2	1,884	-0.01%
2023/10/16	6.3	72.73	4	73.30	71.70	2.3	1,883	0.12%
2023/10/13	3	72.57	1	72.30	72.50	2	1,843	0.11%
2023/10/12	3.2	72.28	1	72.40	72.40	2.2	1,870	0.12%
2023/10/11	2.1	71.69	16	71.68	71.80	-13.9	1,896	-0.73%
2023/10/05	0	0.00	2	68.60	68.60	-2	1,847	-0.11%
2023/10/04	0	0.00	1	67.30	67.70	-1	1,859	-0.05%
2023/10/03	0	68.60	1	68.00	68.00	-1	1,875	-0.05%
2023/10/02	2	68.75	0	0.00	68.70	2	1,925	0.10%
2023/09/27	3	65.90	1	65.60	65.60	2	2,007	0.10%
2023/09/22	0	67.30	0	0.00	67.20	0	2,231	0.00%
2023/09/20	4	68.00	0	0.00	67.40	4	2,257	0.18%
2023/09/19	0	68.30	0	0.00	68.20	0	2,272	0.00%
2023/09/18	3	70.40	1	70.00	69.70	2	2,272	0.09%
2023/09/15	3	69.60	1	69.10	70.10	2	2,277	0.09%
2023/09/14	0	0.00	0.1	69.00	69.00	-0.1	2,279	0.00%
2023/09/12	1	67.70	0	0.00	67.90	1	2,299	0.04%
2023/09/11	1.1	67.23	0	0.00	67.00	1.1	2,312	0.05%
2023/09/08	2.1	69.09	1	68.80	68.70	1.1	2,320	0.05%
2023/09/07	0	0.00	2	70.35	69.80	-2	2,354	-0.08%
2023/09/05	1	70.51	0	0.00	71.30	1	2,475	0.04%
2023/09/04	1	70.60	1	70.10	70.40	0	2,587	0.00%
2023/09/01	6	69.50	8	70.38	70.20	-2	2,599	-0.08%
2023/08/31	0	0.00	1	70.00	69.90	-1	2,608	-0.04%
2023/08/30	4	70.18	11	70.05	70.30	-7	2,623	-0.27%
2023/08/29	7	68.50	0	0.00	68.80	7	2,646	0.26%
2023/08/28	0	0.00	1	69.30	68.50	-1	2,659	-0.04%
2023/08/24	3	70.90	5	70.98	69.80	-2	2,678	-0.07%
2023/08/23	4	69.33	1	69.10	69.80	3	2,656	0.11%
2023/08/21	3	67.37	0	0.00	67.50	3	2,645	0.11%
2023/08/17	1	67.40	1	69.40	69.30	0	2,630	0.00%
2023/08/16	5	67.52	3	67.70	67.80	2	2,602	0.08%
2023/08/14	0	69.10	10.1	67.75	67.50	-10.1	2,622	-0.39%
2023/08/11	0	0.00	3	69.50	69.50	-3	2,636	-0.11%
2023/08/10	3	70.20	3	70.00	69.90	0	2,644	0.00%
2023/08/09	5	70.98	4	71.45	71.30	1	2,650	0.04%
2023/08/08	2	71.20	0	0.00	71.40	2	2,704	0.07%
2023/08/07	1	72.20	1	72.20	72.30	0	2,699	0.00%
2023/08/04	0.1	71.75	0	0.00	72.50	0.1	2,707	0.00%
2023/08/02	3.1	71.86	5	71.80	71.80	-1.9	2,700	-0.07%
2023/08/01	10	75.76	0	75.30	74.60	10	2,646	0.38%
2023/07/31	9	76.62	2	76.16	75.90	7	2,629	0.27%
2023/07/28	0	0.00	12.1	77.92	77.80	-12.1	2,611	-0.46%
2023/07/27	1	74.00	0	0.00	74.00	1	2,575	0.04%
2023/07/26	2.1	73.28	1	73.20	73.00	1.1	2,553	0.04%
2023/07/25	2	75.90	2	75.90	75.80	0	2,507	0.00%
2023/07/24	5	76.60	2	76.50	76.40	3	2,490	0.12%
2023/07/21	4	77.73	0	0.00	77.70	4	2,501	0.16%
2023/07/20	0	0.00	5	78.90	78.50	-5	2,573	-0.19%
2023/07/19	6	80.38	2	80.60	79.30	4	2,573	0.16%
2023/07/18	5	81.70	1	80.30	79.90	4	2,619	0.15%
2023/07/17	6	79.87	18	82.11	81.40	-12	2,644	-0.45%
2023/07/14	16	83.09	22	82.55	80.60	-6	2,667	-0.22%
2023/07/13	7	80.21	11.2	81.12	81.70	-4.2	2,679	-0.16%
2023/07/12	0	0.00	1	79.90	79.70	-1	2,674	-0.04%
2023/07/11	2	79.95	1	80.30	80.30	1	2,688	0.04%
2023/07/10	1	79.00	8	78.96	78.80	-7	2,777	-0.25%
2023/07/07	9	79.10	3	79.43	79.40	6	2,792	0.21%
2023/07/06	20	82.41	5	82.76	81.40	15	2,779	0.54%
2023/07/05	33	83.53	13	83.00	82.70	20	2,773	0.72%
2023/07/04	13	83.62	20	83.22	83.60	-7	2,746	-0.25%
2023/07/03	38.1	83.15	15	83.31	83.00	23.1	2,782	0.83%
2023/06/30	1	83.40	16	83.28	83.10	-15	2,755	-0.54%
2023/06/29	6	80.22	18	79.91	80.50	-12	2,662	-0.45%
2023/06/28	21	78.13	6	78.10	77.70	15	2,685	0.56%
2023/06/27	6	78.40	6	77.70	77.70	0	2,761	0.00%
2023/06/26	2	78.70	3	79.00	79.00	-1	2,786	-0.04%
2023/06/21	4	80.08	1	80.10	80.00	3	2,870	0.10%
2023/06/20	2	80.35	1	80.30	80.20	1	2,945	0.03%
2023/06/19	0	0.00	3	81.60	81.40	-3	3,043	-0.10%
2023/06/16	12	81.01	0	0.00	81.00	12	3,201	0.37%
2023/06/15	0	0.00	1	82.20	81.80	-1	3,482	-0.03%
2023/06/14	2	82.50	0	0.00	81.70	2	3,665	0.05%
2023/06/13	2	82.55	8.4	82.58	82.60	-6.4	3,785	-0.17%
2023/06/12	3	82.00	0	0.00	81.10	3	3,787	0.08%
2023/06/09	5	82.50	21	83.06	82.90	-16	3,772	-0.42%
2023/06/08	20.4	80.85	7.2	82.89	79.90	13.2	3,723	0.35%
2023/06/07	2.2	81.51	0	0.00	81.40	2.2	3,640	0.06%
2023/06/06	0	0.00	3	80.90	81.10	-3	3,665	-0.08%
2023/06/05	0	0.00	5	81.20	80.80	-5	3,718	-0.13%
2023/06/02	0	0.00	4	80.28	80.30	-4	3,775	-0.11%
2023/06/01	14	79.96	0.1	80.50	80.00	13.9	3,824	0.36%
2023/05/31	6	81.07	0	0.00	81.10	6	3,813	0.16%
2023/05/30	5	81.08	2	80.40	80.80	3	3,814	0.08%
2023/05/29	6.1	81.74	10	81.94	81.80	-3.9	3,822	-0.10%
2023/05/26	8	81.93	5	81.56	80.50	3	3,819	0.08%
2023/05/25	13	81.08	2	81.30	81.60	11	3,812	0.29%
2023/05/24	1	81.00	1	80.80	80.90	0	3,881	0.00%
2023/05/23	0.5	81.64	3	81.57	81.60	-2.5	3,882	-0.06%
2023/05/22	1	79.60	1	80.10	80.20	0	3,859	0.00%
2023/05/19	17	79.85	5	80.48	79.70	12	3,857	0.31%
2023/05/17	0	0.00	1	78.70	78.90	-1	3,875	-0.03%
2023/05/16	2	77.80	1	78.00	78.10	1	3,902	0.03%
2023/05/12	1	78.10	7	77.74	76.90	-6	3,958	-0.15%
2023/05/11	1	78.10	7	77.74	77.30	-6	4,023	-0.15%
2023/05/10	1	78.80	0	0.00	79.10	1	4,257	0.02%
2023/05/09	6	79.88	0	0.00	79.20	6	4,261	0.14%
2023/05/08	1.1	79.79	0	0.00	79.80	1.1	4,284	0.02%
2023/05/04	4	78.80	1	79.20	79.50	3	4,469	0.07%
2023/05/03	10.2	80.40	0	0.00	79.70	10.2	4,532	0.23%
2023/05/02	6	80.04	5	81.20	81.80	1	4,582	0.02%
2023/04/28	6	80.12	2	80.40	80.00	4	4,687	0.09%
2023/04/26	2.1	78.82	3	77.10	79.40	-0.9	4,999	-0.02%
2023/04/25	4	79.35	1	79.50	78.40	3	5,247	0.06%
2023/04/21	0	0.00	4	84.10	82.30	-4	5,591	-0.07%
2023/04/20	4.2	84.20	1	84.40	83.70	3.2	5,675	0.06%
2023/04/19	24.2	83.69	13	84.00	83.60	11.2	5,876	0.19%
2023/04/18	8.6	86.18	2	87.60	85.20	6.6	5,991	0.11%
2023/04/17	7.5	87.66	0	0.00	87.40	7.5	6,045	0.12%
2023/04/14	3.1	88.51	0	0.00	88.20	3.1	6,108	0.05%
2023/04/13	14.6	89.40	2	89.15	88.20	12.6	6,186	0.20%
2023/04/12	0.2	92.26	0.1	92.10	92.10	0.2	6,168	0.00%
2023/04/11	6.1	92.47	2	93.55	93.50	4.1	6,215	0.07%
2023/04/10	4	92.45	0.1	92.32	92.20	3.9	6,325	0.06%
2023/04/07	13	94.27	1	93.30	93.10	12	6,410	0.19%
2023/04/06	2.1	94.37	1	93.70	92.90	1.1	6,415	0.02%
2023/03/31	1	92.30	1	91.20	92.50	0	6,384	0.00%
2023/03/30	1	91.90	1	92.79	91.50	0	6,389	0.00%
2023/03/29	9.1	92.59	4	91.88	91.60	5.1	6,450	0.08%
2023/03/28	1	95.00	1.1	95.53	93.50	-0.1	6,521	0.00%
2023/03/27	1.1	96.38	1	95.90	95.90	0.1	6,501	0.00%
2023/03/24	3	97.00	19.1	97.08	96.00	-16.1	6,511	-0.25%
2023/03/23	1	97.00	20.1	96.75	96.60	-19.1	6,468	-0.29%
2023/03/22	1.1	97.11	7.1	97.21	96.90	-6	6,488	-0.09%
2023/03/21	5.1	96.40	8	96.18	95.40	-3	6,506	-0.05%
2023/03/20	20	94.96	10.1	94.57	94.60	9.9	6,455	0.15%
2023/03/17	6.1	87.64	34.1	88.18	88.80	-28	6,394	-0.44%
2023/03/16	10.1	85.81	21	86.82	86.10	-10.9	6,350	-0.17%
2023/03/15	3	84.27	14	84.18	84.40	-11	6,433	-0.17%
2023/03/14	6	82.40	0	0.00	82.10	6	6,608	0.09%
2023/03/13	7	82.99	0	0.00	83.10	7	6,751	0.10%
2023/03/10	4	84.70	0	0.00	84.20	4	6,986	0.06%
2023/03/09	0	0.00	1	87.40	86.00	-1	7,407	-0.01%
2023/03/08	1	86.50	1	86.50	87.00	0	7,551	0.00%
2023/03/07	3	86.50	6	86.80	87.00	-3	7,808	-0.04%
2023/03/06	8	84.40	18	84.94	84.90	-10	7,967	-0.13%
2023/03/03	0	0.00	3	83.10	82.90	-3	8,043	-0.04%
2023/02/24	1	82.80	0	0.00	82.60	1	8,757	0.01%
2023/02/23	1	83.30	1	83.20	83.30	0	8,841	0.00%
2023/02/22	37.3	83.05	2	82.60	82.50	35.3	8,948	0.39%
2023/02/21	7	85.77	0	0.00	85.60	7	9,042	0.08%
2023/02/20	0	0.00	1	87.30	86.50	-1	9,270	-0.01%
2023/02/17	0	0.00	1	86.40	86.80	-1	9,578	-0.01%
2023/02/16	1	87.10	2	87.05	87.10	-1	9,665	-0.01%
2023/02/15	5	85.22	4	84.05	85.50	1	9,951	0.01%
2023/02/14	6	84.20	6	84.23	84.20	0	10,344	0.00%
2023/02/10	2	85.70	2	86.30	85.70	0	10,540	0.00%
2023/02/09	8	84.75	27	86.29	87.40	-19	10,678	-0.18%
2023/02/08	46	86.09	22.1	85.79	86.00	23.9	10,680	0.22%
2023/02/06	10	89.30	5	89.08	88.80	5	10,530	0.05%
2023/02/03	0	0.00	5	90.80	90.00	-5	10,621	-0.05%
2023/02/02	24	91.70	24	91.97	91.80	0	10,634	0.00%
2023/02/01	10	91.15	4	90.18	91.00	6	10,554	0.06%
2023/01/31	12	91.05	4	91.50	91.70	8	10,600	0.08%
2023/01/30	22.3	91.45	15	89.88	91.80	7.3	10,593	0.07%
2023/01/17	7	89.01	7	88.99	88.20	0	10,536	0.00%
2023/01/16	38.1	89.55	20	89.28	89.70	18.1	10,549	0.17%
2023/01/13	8	90.24	25	90.18	90.80	-17	10,314	-0.16%
2023/01/12	18	87.99	5	88.20	88.20	13	10,081	0.13%
2023/01/11	15	88.49	27	89.40	89.40	-12	10,013	-0.12%
2023/01/10	22	87.24	19	87.33	86.00	3	9,861	0.03%
2023/01/09	17	89.32	39.1	89.88	90.20	-22.1	9,800	-0.23%
2023/01/06	24	89.39	40.2	88.85	88.00	-16.2	9,627	-0.17%
2023/01/05	11	88.30	2	88.25	87.00	9	9,544	0.09%
2023/01/04	5	88.42	3.1	87.37	89.00	2	9,505	0.02%
2023/01/03	3	84.78	5	85.47	87.50	-2	9,496	-0.02%
2022/12/30	6.1	85.69	2	85.51	84.70	4	9,586	0.04%
2022/12/29	3	85.97	4	85.28	85.80	-1	9,837	-0.01%
2022/12/28	19	86.07	12	87.38	84.40	7	9,908	0.07%
2022/12/27	11	88.21	31	87.63	88.20	-20	9,889	-0.20%
2022/12/26	23.2	84.97	7	84.60	84.10	16.2	9,879	0.16%
2022/12/23	9	85.57	10	86.09	86.30	-1	10,004	-0.01%
2022/12/22	11	85.75	9	85.66	85.50	2	10,141	0.02%
2022/12/21	3	85.63	3	86.27	85.70	0	10,173	0.00%
2022/12/20	2	87.70	0	0.00	85.80	2	10,097	0.02%
2022/12/19	7	90.49	6	90.38	90.20	1	10,007	0.01%
2022/12/16	11	89.09	10	89.40	90.00	1	9,957	0.01%
2022/12/15	2	91.00	1	91.10	90.80	1	9,923	0.01%
2022/12/14	4	91.20	1	90.70	91.50	3	9,882	0.03%
2022/12/13	15.3	90.26	12	91.77	89.10	3.3	9,783	0.03%
2022/12/12	5	91.56	18	92.43	91.20	-13	9,667	-0.13%
2022/12/09	3.1	92.95	7	93.60	92.70	-3.9	9,562	-0.04%
2022/12/08	7.1	93.34	10	92.44	93.50	-2.9	9,341	-0.03%
2022/12/07	17	93.50	7.7	94.48	92.60	9.3	9,217	0.10%
2022/12/06	2.1	94.47	5	96.14	95.80	-2.9	9,039	-0.03%
2022/12/05	2	97.10	6	96.82	97.10	-4	8,863	-0.05%
2022/12/02	0	0.00	8	94.90	95.70	-8	8,733	-0.09%
2022/12/01	5.4	92.68	41	94.09	92.20	-35.6	8,478	-0.42%
2022/11/30	2	85.40	7	85.51	86.90	-5	8,058	-0.06%
2022/11/29	5	84.60	11	85.36	85.40	-6	7,899	-0.08%
2022/11/28	0	0.00	9	81.47	83.20	-9	7,584	-0.12%
2022/11/25	6	80.07	6	80.07	79.80	0	7,371	0.00%
2022/11/24	5	79.42	2	79.85	79.70	3	7,228	0.04%
2022/11/23	3	78.30	28	77.65	80.00	-25	7,046	-0.35%
2022/11/22	1	74.90	4	74.50	73.30	-3	6,665	-0.05%
2022/11/21	10	73.44	5	73.08	73.40	5	6,521	0.08%
2022/11/18	6	72.10	5.1	73.92	72.00	0.9	6,434	0.01%
2022/11/17	4	71.55	7	71.59	73.40	-3	6,329	-0.05%
2022/11/16	7	69.44	11	70.36	70.80	-4	6,197	-0.06%
2022/11/15	17	70.15	19.1	70.30	69.90	-2.1	5,976	-0.03%
2022/11/14	2	67.15	2	67.70	67.30	0	5,673	0.00%
2022/11/11	12	68.54	30.1	68.21	67.20	-18.1	5,581	-0.32%
2022/11/10	33	65.75	13	65.86	66.00	20	5,267	0.38%
2022/11/09	7	63.31	17	61.61	65.20	-10	4,856	-0.21%
2022/11/08	7.1	59.36	6	61.07	59.30	1.1	4,684	0.02%
2022/11/07	33.1	59.75	25	60.43	59.40	8.1	4,629	0.17%
2022/11/04	0	0.00	1.5	62.13	63.40	-1.5	4,495	-0.03%
2022/11/03	1	61.20	4	60.50	61.40	-3	4,377	-0.07%
2022/11/02	1.1	60.35	4	59.55	59.40	-2.9	4,315	-0.07%
2022/11/01	3	60.93	0	0.00	59.40	3	4,280	0.07%
2022/10/31	0	0.00	3	57.97	59.00	-3	4,194	-0.07%
2022/10/28	3	57.07	2	56.65	56.80	1	4,148	0.02%
2022/10/27	4	58.68	18	58.72	59.70	-14	4,078	-0.34%
2022/10/26	0	0.00	2.2	56.42	55.60	-2.2	3,956	-0.06%
2022/10/25	0	0.00	1	55.00	55.20	-1	3,886	-0.03%
2022/10/24	2	55.55	2	56.15	54.70	0	3,840	0.00%
2022/10/21	0.1	53.70	0	0.00	53.10	0.1	3,778	0.00%
2022/10/20	2.1	54.74	4	54.93	54.80	-2	3,781	-0.05%
2022/10/19	1	55.70	2	56.20	55.40	-1	3,766	-0.03%
2022/10/18	10.2	55.10	11	55.72	55.10	-0.9	3,721	-0.02%
2022/10/17	9.1	52.90	6	53.10	55.20	3.1	3,605	0.08%
2022/10/14	2	53.80	13	54.16	55.10	-11	3,567	-0.31%
2022/10/13	12	51.35	5	52.94	50.10	7	3,540	0.20%
2022/10/12	9.3	55.04	2	54.85	53.90	7.3	3,454	0.21%
2022/10/11	29.5	57.04	16	56.53	55.70	13.5	3,414	0.39%
2022/10/07	9.3	61.15	6	61.05	61.50	3.3	3,430	0.10%
2022/10/06	18	60.54	10	60.78	63.00	8	3,342	0.24%
2022/10/05	2	59.35	8.5	59.33	60.20	-6.5	3,052	-0.21%
2022/10/04	2	54.20	4	55.08	54.80	-2	2,945	-0.07%
2022/10/03	9	53.22	9	53.89	54.00	0	2,846	0.00%
2022/09/30	42	54.34	40	53.81	55.20	2	2,844	0.07%
2022/09/29	18	59.78	0	0.00	56.00	18	2,759	0.65%
2022/09/28	1.1	64.61	2	66.15	62.10	-0.9	2,629	-0.04%
2022/09/27	0	0.00	1	67.80	69.00	-1	2,632	-0.04%
2022/09/26	6	68.88	0	0.00	67.40	6	2,682	0.22%
2022/09/23	0	0.00	2	71.30	71.00	-2	2,763	-0.07%
2022/09/22	6	70.72	1	71.60	72.30	5	2,827	0.18%
2022/09/20	0	0.00	5	74.30	74.50	-5	2,890	-0.17%
2022/09/15	1	75.10	1	74.50	73.70	0	3,056	0.00%
2022/09/14	10	72.51	5	73.40	74.30	5	3,181	0.16%
2022/09/13	0	0.00	5.1	74.81	75.00	-5.1	3,198	-0.16%
2022/09/12	0	0.00	7	73.74	73.10	-7	3,212	-0.22%
2022/09/08	13.1	71.09	1	71.30	71.80	12.1	3,289	0.37%
2022/09/07	3	68.43	3	68.10	67.60	0	3,408	0.00%
2022/09/06	0	69.50	1	71.60	69.50	-1	3,537	-0.03%
2022/09/05	3	71.90	1	71.80	71.90	2	3,587	0.06%
2022/09/02	5	74.20	2	73.25	73.30	3	3,665	0.08%
2022/09/01	1	73.10	4	75.00	73.80	-3	3,706	-0.08%
2022/08/31	0	0.00	2	75.00	75.50	-2	3,747	-0.05%
2022/08/30	1	73.50	0	0.00	75.00	1	3,759	0.03%
2022/08/29	1	72.50	1	72.80	73.30	0	3,776	0.00%
2022/08/26	10	75.46	7	75.84	75.50	3	3,813	0.08%
2022/08/25	2	74.35	8	74.01	74.90	-6	3,848	-0.16%
2022/08/24	2	72.75	1	73.70	72.90	1	3,982	0.03%
2022/08/23	11	74.01	7	74.17	73.60	4	4,106	0.10%
2022/08/22	9	77.96	2	77.65	76.70	7	4,233	0.17%
2022/08/19	0	0.00	7	78.37	77.60	-7	4,308	-0.16%
2022/08/18	0	0.00	5	77.20	77.10	-5	4,424	-0.11%
2022/08/17	0	0.00	1	77.00	76.60	-1	4,522	-0.02%
2022/08/16	0	0.00	1	78.90	78.00	-1	4,583	-0.02%
2022/08/12	5	77.38	6	77.13	76.80	-1	4,690	-0.02%
2022/08/11	8	77.29	6.1	77.49	78.20	1.9	4,797	0.04%
2022/08/10	0	0.00	1	75.00	75.00	-1	4,909	-0.02%
2022/08/09	1	73.90	1	74.10	75.10	0	4,966	0.00%
2022/08/08	1	73.30	1	74.70	74.70	0	5,030	0.00%
2022/08/05	1	74.70	1	75.00	75.20	0	5,100	0.00%
2022/08/03	0	0.00	1	72.40	71.30	-1	5,399	-0.02%
2022/08/02	1	72.10	2	72.60	72.30	-1	5,480	-0.02%
2022/07/29	0	75.60	1	75.60	75.30	-1	5,539	-0.02%
2022/07/28	1	74.40	3	75.03	74.20	-2	5,564	-0.04%
2022/07/27	0	0.00	1	74.80	74.80	-1	5,569	-0.02%
2022/07/26	4	73.98	2	73.45	73.50	2	5,613	0.04%
2022/07/25	6	75.08	2	75.85	75.90	4	5,631	0.07%
2022/07/22	2	76.65	5	76.88	76.70	-3	5,673	-0.05%
2022/07/21	1	75.70	4	75.25	76.60	-3	5,729	-0.05%
2022/07/20	3	74.37	2	74.40	73.70	1	5,735	0.02%
2022/07/19	0	0.00	1	73.50	73.00	-1	5,774	-0.02%
2022/07/18	1	73.00	0	0.00	73.70	1	5,829	0.02%
2022/07/15	6	73.40	9	72.76	73.80	-3	5,813	-0.05%
2022/07/14	10.2	70.19	3	69.87	72.10	7.2	5,742	0.13%
2022/07/13	4	66.28	6	66.83	67.20	-2	5,714	-0.03%
2022/07/12	2	63.50	1	63.70	63.60	1	5,791	0.02%
2022/07/08	8	67.98	6	67.63	67.80	2	5,906	0.03%
2022/07/07	6	64.50	3	64.70	65.00	3	5,850	0.05%
2022/07/06	1	65.00	3	65.13	64.20	-2	5,826	-0.03%
2022/07/05	9	65.08	4	65.95	66.60	5	5,881	0.09%
2022/07/04	3	67.27	0	0.00	65.90	3	5,860	0.05%
2022/07/01	2	69.35	11	71.08	67.00	-9	5,846	-0.15%
2022/06/30	27	72.37	4	72.65	72.90	23	5,781	0.40%
2022/06/29	2.1	76.70	1	75.30	75.70	1.1	5,942	0.02%
2022/06/28	1	78.00	3	78.47	79.20	-2	6,026	-0.03%
2022/06/27	16	80.29	4.1	79.90	80.80	11.9	6,196	0.19%
2022/06/24	2	77.45	9	77.16	76.40	-7	6,162	-0.11%
2022/06/23	2.1	77.31	1	80.40	77.00	1.1	6,159	0.02%
2022/06/22	11	83.17	24	84.13	79.80	-13	6,105	-0.21%
2022/06/21	7.1	88.54	0	0.00	88.60	7.1	5,993	0.12%
2022/06/20	4	89.30	6	89.07	87.10	-2	5,970	-0.03%
2022/06/17	1	90.60	2	90.65	91.00	-1	5,916	-0.02%
2022/06/16	5	92.58	2	94.25	90.40	3	5,823	0.05%
2022/06/15	2	95.30	6	95.20	94.60	-4	5,699	-0.07%
2022/06/14	2	91.55	1	91.30	93.10	1	5,619	0.02%
2022/06/13	2	94.30	3	94.70	93.40	-1	5,567	-0.02%
2022/06/10	1	92.70	1	93.10	93.90	0	5,505	0.00%
2022/06/09	3	91.90	9	92.74	93.00	-6	5,493	-0.11%
2022/06/08	4	91.75	0	0.00	91.00	4	5,470	0.07%
2022/06/07	5	90.90	0	0.00	91.50	5	5,531	0.09%
2022/06/06	6	90.53	6	92.20	91.90	0	5,594	0.00%
2022/06/02	4	93.10	9	93.13	92.20	-5	5,741	-0.09%
2022/06/01	15	93.92	10	93.55	93.20	5	5,905	0.09%
2022/05/31	9	91.68	14	93.34	93.90	-5	5,802	-0.09%
2022/05/30	3	91.47	1	93.10	91.10	2	5,707	0.04%
2022/05/27	0	0.00	4	88.80	88.50	-4	5,556	-0.07%
2022/05/26	6	87.55	6	87.47	87.30	0	5,496	0.00%
2022/05/25	3	85.30	6.1	85.99	86.30	-3.1	5,420	-0.06%
2022/05/24	1	83.80	9	84.23	83.80	-8	5,415	-0.15%
2022/05/23	1	83.70	1	84.50	83.60	0	5,388	0.00%
2022/05/20	3	85.27	1	86.00	84.20	2	5,474	0.04%
2022/05/19	1	82.60	22	84.20	85.50	-21	5,432	-0.39%
2022/05/18	11	83.20	5.1	83.40	83.50	6	5,408	0.11%
2022/05/17	0	0.00	2	80.25	81.00	-2	5,653	-0.04%
2022/05/16	1	83.00	1	83.30	79.60	0	5,947	0.00%
2022/05/13	7.2	80.24	5	81.00	81.00	2.2	5,981	0.04%
2022/05/12	39	79.66	40	79.21	78.70	-1	6,012	-0.02%
2022/05/10	0	0.00	4.1	75.02	77.80	-4.1	6,048	-0.07%
2022/05/09	4	75.68	0	0.00	74.20	4	6,119	0.07%
2022/05/05	4	77.90	3	77.37	77.40	1	6,239	0.02%
2022/05/04	1	76.20	20	75.80	76.40	-19	6,346	-0.30%
2022/05/03	41	76.35	23.1	75.72	75.70	17.9	6,439	0.28%
2022/04/29	1	75.00	1	74.00	74.00	0	6,532	0.00%
2022/04/28	0	0.00	0	72.90	73.60	0	6,651	0.00%
2022/04/27	3.3	71.66	7	71.34	73.00	-3.7	6,763	-0.05%
2022/04/26	2.1	75.14	1	74.60	74.70	1.1	7,265	0.02%
2022/04/25	7	75.77	10	75.65	74.50	-3	7,506	-0.04%
2022/04/22	11	79.93	2	80.05	79.20	9	7,569	0.12%
2022/04/21	2.2	81.09	0	0.00	82.10	2.2	7,655	0.03%
2022/04/20	27	81.31	2	81.30	81.60	25	7,659	0.33%
2022/04/19	4.1	82.77	4	81.80	81.20	0.1	7,711	0.00%
2022/04/18	6	82.67	5	82.22	81.80	1	7,757	0.01%
2022/04/15	14	85.67	3	87.80	85.10	11	7,752	0.14%
2022/04/14	1	91.70	2	89.20	89.80	-1	7,772	-0.01%
2022/04/13	3	91.80	0	0.00	91.70	3	7,858	0.04%
2022/04/12	1	90.70	2	90.80	90.70	-1	7,958	-0.01%
2022/04/11	6	94.70	8	92.81	91.50	-2	8,225	-0.02%
2022/04/08	1	95.20	2	95.65	96.00	-1	8,444	-0.01%
2022/04/07	4	94.48	5	96.18	94.00	-1	9,352	-0.01%
2022/04/06	2	95.90	13	96.13	96.50	-11	9,393	-0.12%
2022/04/01	60	98.67	59	98.16	97.00	1	9,483	0.01%
2022/03/31	15	97.19	5	97.54	96.90	10	9,499	0.11%
2022/03/30	3	96.83	7	96.72	96.70	-4	9,423	-0.04%
2022/03/29	0	0.00	1	93.50	93.50	-1	9,371	-0.01%
2022/03/28	4	90.85	1	91.60	92.60	3	9,488	0.03%
2022/03/25	13	92.05	2	93.80	91.30	11	9,535	0.12%
2022/03/24	3	93.13	1	93.30	92.70	2	9,568	0.02%
2022/03/23	0	0.00	1	95.50	94.00	-1	9,633	-0.01%
2022/03/22	1	93.50	3	94.20	93.90	-2	9,818	-0.02%
2022/03/21	1	94.50	0	0.00	94.00	1	9,945	0.01%
2022/03/18	2	93.50	12	92.98	94.00	-10	10,199	-0.10%
2022/03/17	12	92.74	1	93.10	93.20	11	10,610	0.10%
2022/03/16	2	90.80	0	0.00	90.10	2	10,825	0.02%
2022/03/15	2	90.20	4	90.48	90.20	-2	11,126	-0.02%
2022/03/14	4	92.37	18	92.11	92.10	-14	11,667	-0.12%
2022/03/10	1	92.20	7	91.56	91.90	-6	13,691	-0.04%
2022/03/09	8	86.95	16.2	87.29	88.10	-8.2	14,495	-0.06%
2022/03/08	15	87.47	45.3	87.94	84.50	-30.2	14,585	-0.21%
2022/03/07	51	91.20	17.3	91.15	89.90	33.8	14,547	0.23%
2022/03/04	20.1	98.37	17	98.75	98.30	3.1	14,706	0.02%
2022/03/03	1	100.00	2	100.25	99.90	-1	14,954	-0.01%
2022/03/02	2.1	99.42	2	99.25	99.40	0.1	15,200	0.00%
2022/03/01	10	99.83	3	99.83	99.50	7	15,538	0.05%
2022/02/25	4	98.60	5	98.20	98.00	-1	15,753	-0.01%
2022/02/24	15	97.57	5	98.80	97.00	10	16,040	0.06%
2022/02/23	2	99.70	8	100.25	100.50	-6	16,465	-0.04%
2022/02/22	25	99.10	10	99.16	99.10	15	17,701	0.08%
2022/02/21	5	101.80	2	102.00	101.50	3	17,998	0.02%
2022/02/18	7	102.86	9	101.83	103.00	-2	18,520	-0.01%
2022/02/17	37	105.39	26	105.48	103.00	11	19,553	0.06%
2022/02/16	23	104.74	22	104.50	104.50	1	20,167	0.00%
2022/02/15	10	101.53	5	101.28	99.90	5	20,186	0.02%
2022/02/14	5	100.08	3	100.67	99.40	2	20,282	0.01%
2022/02/11	16	103.25	5	103.20	103.50	11	20,401	0.05%
2022/02/10	9	102.72	11	102.64	104.00	-2	20,671	-0.01%
2022/02/09	9	102.50	9	102.94	101.50	0	20,938	0.00%
2022/02/08	9	101.22	4	101.00	101.50	5	21,134	0.02%
2022/02/07	9	99.24	17	99.76	100.50	-8	21,540	-0.04%
2022/01/26	4	96.83	1	97.30	96.50	3	21,844	0.01%
2022/01/25	22	99.92	0.1	99.90	97.70	22	22,373	0.10%
2022/01/24	8.1	100.12	8	100.00	101.00	0.1	22,427	0.00%
2022/01/21	22	102.20	77.1	100.53	99.80	-55.1	22,293	-0.25%
2022/01/20	8.1	103.43	37	104.77	105.50	-29	22,233	-0.13%
2022/01/19	22.1	105.52	16	104.94	102.50	6.1	22,146	0.03%
2022/01/18	12	103.83	13.1	104.08	104.50	-1.1	21,613	0.00%
2022/01/17	5	100.24	32	100.26	101.00	-27	21,397	-0.13%
2022/01/14	16	95.05	15	95.07	97.50	1	21,306	0.00%
2022/01/13	7	96.77	4	96.40	97.30	3	21,239	0.01%
2022/01/12	16	97.65	11	98.80	97.20	5	21,277	0.02%
2022/01/11	14	97.73	1	98.40	96.70	13	21,336	0.06%
2022/01/10	13	99.22	8	99.70	99.70	5	21,267	0.02%
2022/01/07	28	98.04	31	98.26	98.40	-3	21,296	-0.01%
2022/01/06	34.1	100.99	18	100.58	100.00	16.1	21,192	0.08%
2022/01/05	0	0.00	5	102.80	102.00	-5	21,131	-0.02%
2022/01/04	42.1	104.49	14.2	105.37	103.00	27.9	21,050	0.13%
2022/01/03	26.1	109.59	28	109.11	108.00	-1.9	20,803	-0.01%
2021/12/30	42.2	108.45	118	109.78	108.00	-75.8	20,563	-0.37%	大賣/
2021/12/29	1	103.50	18	103.56	104.00	-17	19,656	-0.09%
2021/12/28	26	102.81	9	103.44	104.00	17	19,649	0.09%
2021/12/27	11.1	103.09	63	103.33	103.50	-51.9	19,596	-0.27%
2021/12/24	30	99.86	6	100.42	99.00	24	19,414	0.12%
2021/12/23	15.2	100.98	16	101.91	100.00	-0.8	19,384	0.00%
2021/12/22	36	100.36	15	100.49	99.90	21	19,302	0.11%
2021/12/21	8	96.65	8	97.74	98.60	0	19,228	0.00%
2021/12/20	9	96.80	8.5	97.13	97.00	0.5	19,192	0.00%
2021/12/17	21	97.73	8.6	97.33	96.50	12.4	19,229	0.06%
2021/12/16	28	99.46	8	99.55	99.30	20	19,187	0.10%
2021/12/15	23	96.90	3	97.63	97.70	20	19,043	0.11%
2021/12/14	34	96.86	14	97.21	96.00	20	19,087	0.10%
2021/12/13	52	102.60	12	100.56	99.90	40	18,891	0.21%
2021/12/10	7	106.64	17	106.71	107.00	-10	18,615	-0.05%
2021/12/09	11	109.09	22.4	108.33	107.50	-11.3	18,489	-0.06%
2021/12/08	18	110.20	44	111.23	112.00	-26	18,344	-0.14%
2021/12/07	98.3	111.11	80	112.03	107.00	18.2	17,874	0.10%
2021/12/06	39	109.76	12	109.83	109.50	27	16,748	0.16%
2021/12/03	26.1	105.98	64.1	106.79	109.50	-38	16,041	-0.24%
2021/12/02	7	101.50	29	100.09	99.60	-22	15,372	-0.14%
2021/12/01	14	100.12	3	100.50	102.50	11	15,381	0.07%
2021/11/30	13.1	100.05	22	100.80	101.00	-8.9	15,444	-0.06%
2021/11/29	24	94.39	69.1	95.00	97.50	-45.1	15,212	-0.30%
2021/11/26	22.1	98.82	12.1	98.44	98.10	10.1	15,055	0.07%
2021/11/25	22.1	100.39	9.1	101.20	97.60	13.1	14,969	0.09%
2021/11/24	10.1	101.36	9	101.33	100.50	1.1	14,943	0.01%
2021/11/23	17	104.53	16.1	103.28	103.00	1	15,431	0.01%
2021/11/22	25	108.16	20.2	108.37	106.00	4.9	15,499	0.03%
2021/11/19	81.2	107.76	94.5	108.58	110.50	-13.3	15,450	-0.09%
2021/11/18	29.2	103.96	8.1	103.37	102.50	21.1	14,492	0.15%
2021/11/17	53.2	106.05	34.3	104.50	104.50	18.9	14,358	0.13%
2021/11/16	53.2	105.94	48.7	105.62	105.50	4.6	13,936	0.03%
2021/11/15	48.3	99.73	68.3	101.31	104.00	-20	12,958	-0.15%
2021/11/12	35.4	93.41	61.7	93.81	94.90	-26.3	12,162	-0.22%
2021/11/11	19.6	90.57	14	90.80	89.20	5.6	11,948	0.05%
2021/11/10	18.4	94.45	19	93.29	92.80	-0.7	11,963	-0.01%
2021/11/09	42	94.95	36.4	93.65	92.50	5.6	11,975	0.05%
2021/11/08	75	94.01	52	94.30	93.70	23	11,748	0.20%
2021/11/05	5	91.75	19	92.26	92.10	-14	11,516	-0.12%
2021/11/04	22	90.64	19	90.98	90.30	3	11,317	0.03%
2021/11/03	68	88.34	41	89.48	90.00	27	11,054	0.24%
2021/11/02	63	87.92	86.2	87.27	87.60	-23.2	10,812	-0.21%
2021/11/01	38	82.59	18.1	82.11	83.00	19.9	10,543	0.19%
2021/10/29	4	80.33	4	80.25	79.80	0	10,530	0.00%
2021/10/28	16	80.46	3	80.17	80.00	13	10,696	0.12%
2021/10/27	9	81.19	23	80.17	82.20	-14	10,770	-0.13%
2021/10/26	8	79.16	1	79.10	78.80	7	11,093	0.06%
2021/10/25	1	80.60	0	0.00	80.60	1	11,508	0.01%
2021/10/22	17.1	79.69	6	80.10	79.50	11.1	12,129	0.09%
2021/10/21	3	79.80	10	81.50	79.50	-7	12,754	-0.05%
2021/10/20	2	79.80	2	80.55	80.80	0	13,014	0.00%
2021/10/19	5	80.10	12	80.10	80.80	-7	13,832	-0.05%
2021/10/18	3.1	76.79	3	78.20	77.00	0.1	14,492	0.00%
2021/10/15	13	77.48	10	78.25	76.90	3	15,522	0.02%
2021/10/14	4	74.63	2	74.55	74.50	2	15,779	0.01%
2021/10/13	4	73.95	5	75.52	73.10	-1	16,007	-0.01%
2021/10/12	1	77.40	2	77.00	76.70	-1	16,274	-0.01%
2021/10/08	7	77.23	1	76.90	76.90	6	16,672	0.04%
2021/10/07	1	77.80	23	76.65	78.00	-22	16,797	-0.13%
2021/10/06	1	72.70	0	0.00	72.70	1	17,065	0.01%
2021/10/05	23	74.69	7	73.46	75.50	16	17,617	0.09%
2021/10/04	12.1	72.57	9	73.94	71.60	3.1	17,805	0.02%
2021/10/01	4	75.65	25	75.02	74.50	-21	18,286	-0.11%
2021/09/30	4	78.00	0	0.00	78.50	4	18,839	0.02%
2021/09/29	26	77.56	2	77.70	76.70	24	19,801	0.12%
2021/09/28	13	80.48	5	80.26	80.20	8	20,290	0.04%
2021/09/24	4	82.00	7	83.14	81.80	-3	20,558	-0.01%
2021/09/23	0	0.00	1	80.20	80.20	-1	20,544	0.00%
2021/09/22	10	80.07	2	79.95	79.90	8	20,602	0.04%
2021/09/17	1	81.90	4	82.98	82.30	-3	20,639	-0.01%
2021/09/16	38	80.72	15.1	80.93	80.90	22.9	20,565	0.11%
2021/09/15	16.5	80.01	6	79.20	79.20	10.5	20,608	0.05%
2021/09/14	7	81.23	7	82.53	82.50	0	20,567	0.00%
2021/09/13	10.2	83.53	0	0.00	81.90	10.2	20,575	0.05%
2021/09/10	5	84.82	5	84.68	85.90	0	20,722	0.00%
2021/09/09	13	84.15	14	83.66	83.70	-1	20,910	0.00%
2021/09/08	11	84.20	6	84.70	83.20	5	21,005	0.02%
2021/09/07	33	85.92	87	83.89	84.00	-54	21,215	-0.25%
2021/09/06	10	90.36	8	90.46	89.10	2	21,506	0.01%
2021/09/03	64	90.93	11	90.15	89.90	53	21,553	0.25%
2021/09/02	18	89.70	15	89.59	88.20	3	21,610	0.01%
2021/09/01	17	89.48	19	89.77	89.30	-2	21,881	-0.01%
2021/08/31	18	88.42	31	88.51	89.00	-13	22,369	-0.06%
2021/08/30	27	90.92	32	90.69	90.70	-5	22,517	-0.02%
2021/08/27	46	91.01	45	90.69	88.10	1	22,294	0.00%
2021/08/26	35	89.43	35	89.13	89.00	0	21,885	0.00%
2021/08/25	25	86.81	53	85.82	87.10	-28	21,725	-0.13%
2021/08/24	20.2	83.46	8	84.20	83.50	12.2	21,832	0.06%
2021/08/23	26	78.29	69	81.25	82.10	-43	21,737	-0.20%
2021/08/20	7	74.19	11	75.08	74.70	-4	21,865	-0.02%
2021/08/19	16	74.33	5	75.34	73.00	11	22,106	0.05%
2021/08/18	9.1	72.72	12	73.87	76.20	-2.9	22,884	-0.01%
2021/08/17	8	73.24	6	71.90	70.70	2	23,082	0.01%
2021/08/16	42	75.19	26.3	75.35	75.10	15.7	23,154	0.07%
2021/08/13	27.5	78.07	7.4	76.54	75.30	20.1	23,147	0.09%
2021/08/12	12	81.64	13	82.30	80.50	-1	23,085	0.00%
2021/08/11	43.5	83.39	29	83.05	81.50	14.5	23,097	0.06%
2021/08/10	26	87.27	13	86.79	86.60	13	23,045	0.06%
2021/08/09	30.5	87.77	23	86.63	86.00	7.5	23,132	0.03%
2021/08/06	17	90.86	13	90.51	90.50	4	23,119	0.02%
2021/08/05	34.1	90.93	14	91.14	91.00	20.1	23,229	0.09%
2021/08/04	26	97.52	11	96.74	96.10	15	23,252	0.06%
2021/08/03	10	98.69	9	99.54	98.70	1	23,316	0.00%
2021/08/02	18	98.93	10	99.54	97.80	8	23,312	0.03%
2021/07/30	31	101.18	32	100.53	98.50	-1	23,388	0.00%
2021/07/29	20.5	98.87	35	99.34	99.90	-14.5	23,203	-0.06%
2021/07/28	59.4	98.10	64	97.94	95.50	-4.6	22,890	-0.02%
2021/07/27	97.3	108.59	63	105.90	102.00	34.3	22,520	0.15%
2021/07/26	22	108.98	18	110.17	111.50	4	22,087	0.02%
2021/07/23	30	100.11	74.1	101.03	101.50	-44.1	21,851	-0.20%
2021/07/22	66.2	98.86	53.1	99.01	95.70	13.1	21,098	0.06%
2021/07/21	30	96.25	92.1	96.05	99.00	-62.1	20,593	-0.30%
2021/07/20	29	91.62	17.3	93.38	90.00	11.7	20,185	0.06%
2021/07/19	31.1	92.74	17.2	93.22	94.00	13.9	20,007	0.07%
2021/07/16	29	92.54	15.3	92.51	92.00	13.7	19,996	0.07%
2021/07/15	14.6	90.82	29.6	92.13	94.10	-15.1	19,835	-0.08%
2021/07/14	23.2	88.34	17	87.99	87.80	6.2	19,608	0.03%
2021/07/13	11.3	88.67	26.1	88.58	86.70	-14.9	19,664	-0.08%
2021/07/12	87.1	86.60	45.1	85.97	86.10	42	19,747	0.21%
2021/07/09	35.1	90.78	26	90.67	89.60	9.1	19,452	0.05%
2021/07/08	56.4	94.97	29	95.75	92.70	27.4	19,914	0.14%
2021/07/07	28.1	95.26	22	95.94	94.30	6.1	19,877	0.03%
2021/07/06	42	93.13	54	92.48	95.00	-12	19,908	-0.06%
2021/07/05	42	89.39	56	89.90	89.40	-14	19,773	-0.07%
2021/07/02	13	84.08	18.3	86.11	87.00	-5.3	19,626	-0.03%
2021/07/01	5	84.16	9	84.74	84.20	-4	19,762	-0.02%
2021/06/30	2	84.80	6	83.83	83.60	-4	20,198	-0.02%
2021/06/29	3	83.73	2	85.15	83.00	1	20,449	0.00%
2021/06/28	5	84.18	1	84.10	84.80	4	20,762	0.02%
2021/06/25	6	84.05	6	84.08	83.20	0	21,330	0.00%
2021/06/24	6	84.08	3	83.67	83.80	3	21,982	0.01%
2021/06/23	11.2	84.04	8	84.04	84.30	3.2	22,091	0.01%
2021/06/22	3	82.93	4	83.80	82.10	-1	22,386	0.00%
2021/06/21	21	84.31	17	84.21	82.40	4	22,706	0.02%
2021/06/18	31	88.82	25	88.40	87.50	6	23,376	0.03%
2021/06/17	23	88.23	15	88.69	89.60	8	23,783	0.03%
2021/06/16	42	87.86	26.1	88.13	87.50	15.9	24,229	0.07%
2021/06/15	13.1	88.21	49	87.61	90.00	-35.9	25,069	-0.14%
2021/06/11	15	85.55	19	85.69	84.50	-4	24,995	-0.02%
2021/06/09	45	85.70	60	86.09	85.70	-15	26,625	-0.06%
2021/06/08	92	86.46	48.1	86.26	84.20	43.9	27,884	0.16%
2021/06/07	33.1	84.13	49	85.39	87.20	-15.9	27,538	-0.06%
2021/06/04	12	83.36	5.3	83.28	83.00	6.8	27,240	0.02%
2021/06/03	41.3	84.20	51	84.97	84.20	-9.8	27,256	-0.04%
2021/06/02	34	82.40	17	82.24	81.80	17	27,047	0.06%
2021/06/01	27	87.07	32	87.30	84.40	-5	26,955	-0.02%
2021/05/31	11	84.62	17	84.28	84.50	-6	26,494	-0.02%
2021/05/28	30	86.61	26	85.58	85.00	4	26,478	0.02%
2021/05/27	8	82.74	17	83.16	85.20	-9	26,321	-0.03%
2021/05/26	120	83.77	64	82.83	81.70	56	26,119	0.21%	大買/
2021/05/25	14	80.69	41	81.66	83.10	-27	25,501	-0.11%
2021/05/24	6	74.40	5	74.50	75.60	1	25,543	0.00%
2021/05/21	8	72.09	4	72.90	71.60	4	26,221	0.02%
2021/05/20	15	72.16	3	71.33	71.00	12	26,151	0.05%
2021/05/19	22	70.58	45	72.06	73.60	-23	26,804	-0.09%
2021/05/18	9	67.33	32	66.41	67.90	-23	27,074	-0.08%
2021/05/17	32	63.30	38	65.14	61.80	-6	27,495	-0.02%
2021/05/14	21	68.70	7	67.94	67.40	14	27,541	0.05%
2021/05/13	19	70.08	19	70.83	69.90	0	27,518	0.00%
2021/05/12	73	70.76	52	69.88	69.00	21	27,319	0.08%
2021/05/11	14	75.40	19	74.74	73.50	-5	26,957	-0.02%
2021/05/10	8	76.41	8	76.91	76.10	0	26,832	0.00%
2021/05/07	22	78.11	24	75.95	78.60	-2	26,719	-0.01%
2021/05/06	5	72.68	13	72.99	72.50	-8	26,504	-0.03%
2021/05/05	23	75.45	15	76.59	75.00	8	26,402	0.03%
2021/05/04	21	72.11	16	72.78	74.50	5	26,331	0.02%
2021/05/03	14	79.52	16	79.08	77.10	-2	26,126	-0.01%
2021/04/29	4	83.65	4	84.48	83.60	0	26,020	0.00%
2021/04/28	26	85.71	18	85.32	85.00	8	25,992	0.03%
2021/04/27	28	86.80	18	87.71	85.00	10	26,046	0.04%
2021/04/26	29	89.93	44	90.02	87.50	-15	25,947	-0.06%
2021/04/23	12	84.44	16.9	84.64	86.00	-4.9	25,461	-0.02%
2021/04/22	15	84.21	21	83.68	81.80	-6	25,531	-0.02%
2021/04/21	11	83.82	9.1	83.90	84.70	1.9	25,326	0.01%
2021/04/20	9	83.41	16	83.43	82.70	-7	25,279	-0.03%
2021/04/19	16.2	82.55	43	82.80	81.50	-26.8	25,174	-0.11%
2021/04/16	21.3	86.36	23	86.53	84.20	-1.7	25,001	-0.01%
2021/04/15	21	82.42	20	83.32	85.30	1	24,721	0.00%
2021/04/14	84	84.00	60	83.98	83.50	24	24,588	0.10%
2021/04/13	49	87.61	62	87.45	86.70	-13	24,015	-0.05%
2021/04/12	70	88.73	63	86.02	84.60	7	23,619	0.03%
2021/04/09	110	90.30	73.2	90.84	90.00	36.8	23,075	0.16%	大買/
2021/04/08	45	83.63	64.4	84.68	87.50	-19.4	22,332	-0.09%
2021/04/07	20	78.44	21	78.70	79.60	-1	21,988	0.00%
2021/04/06	40.4	77.01	48	76.55	79.00	-7.6	21,735	-0.03%
2021/04/01	39	73.05	21.6	73.71	73.40	17.4	21,552	0.08%
2021/03/31	39.2	71.81	43.1	72.14	71.50	-3.9	21,285	-0.02%
2021/03/30	54.1	72.60	38.3	71.52	70.60	15.9	20,950	0.08%
2021/03/29	107.3	68.11	128	69.35	69.80	-20.7	20,382	-0.10%	大買/大賣/
2021/03/26	20	63.29	25.1	63.58	63.50	-5.1	19,764	-0.03%
2021/03/25	55	62.48	39.3	62.23	62.00	15.8	19,704	0.08%
2021/03/24	49	64.25	34	64.89	63.80	15	19,452	0.08%
2021/03/23	61	64.22	61.2	64.74	64.60	-0.2	19,161	0.00%
2021/03/22	110	59.99	133	60.66	60.70	-23	18,520	-0.12%	大買/大賣/
2021/03/19	25.6	57.52	27	57.74	58.90	-1.4	18,836	-0.01%
2021/03/18	91	58.46	109	58.73	56.80	-18	18,622	-0.10%	大賣/
2021/03/17	30	55.12	35	55.58	56.00	-5	18,373	-0.03%
2021/03/16	60.3	55.33	42	55.61	54.10	18.3	18,744	0.10%
2021/03/15	111	54.92	78	55.16	55.50	33	18,995	0.17%	大買/
2021/03/12	81	53.31	126	53.55	54.20	-45	18,246	-0.25%	大賣/
2021/03/11	12	46.35	6	46.73	49.35	6	16,749	0.04%
2021/03/10	10	45.00	2	44.90	44.90	8	16,601	0.05%
2021/03/09	0	0.00	33	44.58	44.55	-33	16,781	-0.20%
2021/03/08	11	46.56	5	46.56	45.90	6	16,999	0.04%
2021/03/05	1	46.35	3	45.93	46.00	-2	17,182	-0.01%
2021/03/04	2	47.10	0	0.00	46.20	2	17,292	0.01%
2021/03/03	6	47.00	17	46.18	47.40	-11	17,303	-0.06%
2021/03/02	37	48.83	4	48.70	47.40	33	17,319	0.19%
2021/02/26	8	49.56	2	49.58	49.65	6	17,310	0.03%
2021/02/25	17	51.25	11	52.35	50.80	6	17,602	0.03%
2021/02/24	24	53.39	31	52.66	51.40	-7	17,560	-0.04%
2021/02/23	59	52.89	83	55.15	52.50	-24	17,379	-0.14%
2021/02/22	15	55.13	6	55.30	55.40	9	17,298	0.05%
2021/02/19	35	48.10	52	48.77	50.40	-17	17,428	-0.10%
2021/02/18	21	45.58	28	45.62	45.90	-7	17,457	-0.04%
2021/02/17	8	43.89	17	44.14	44.90	-9	17,725	-0.05%
2021/02/05	21	40.37	20	40.76	40.85	1	17,177	0.01%
2021/02/04	2	38.43	3	38.22	38.70	-1	16,900	-0.01%
2021/02/03	0	0.00	23	37.07	36.75	-23	16,723	-0.14%
2021/02/02	10	37.97	3	37.98	37.70	7	16,691	0.04%
2021/02/01	21	36.99	12	37.27	37.15	9	16,760	0.05%
2021/01/29	1	40.05	2	39.00	38.80	-1	16,701	-0.01%
2021/01/28	11	40.24	5	40.50	40.15	6	16,634	0.04%
2021/01/27	15	40.99	17	40.91	40.45	-2	16,604	-0.01%
2021/01/26	5	41.40	1	40.35	40.35	4	16,493	0.02%
2021/01/25	4	40.93	4	41.25	41.35	0	16,416	0.00%
2021/01/22	11	41.72	12	41.65	41.75	-1	16,309	-0.01%
2021/01/21	33	40.71	1	41.20	40.35	32	16,171	0.20%
2021/01/20	19	40.69	3	41.53	40.10	16	16,100	0.10%
2021/01/19	9	41.99	33	42.22	42.30	-24	15,900	-0.15%
2021/01/18	15	41.85	52	40.03	41.80	-37	15,698	-0.24%
2021/01/15	36	41.11	21	42.94	40.35	15	15,533	0.10%
2021/01/14	10	41.95	0	0.00	41.75	10	15,256	0.07%
2021/01/13	7	41.59	13	41.86	41.85	-6	15,255	-0.04%
2021/01/12	4	40.89	32	41.97	40.50	-28	15,159	-0.18%
2021/01/11	17	41.57	11	41.71	41.70	6	15,114	0.04%
2021/01/08	35	41.55	2	42.35	41.55	33	15,051	0.22%
2021/01/07	12	41.73	15.8	41.80	42.15	-3.8	14,924	-0.03%
2021/01/06	7	40.61	2	40.35	40.55	5	14,789	0.03%
2021/01/05	1	41.70	37	41.62	41.55	-36	14,699	-0.24%
2021/01/04	17	39.98	5	41.15	40.00	12	14,590	0.08%
2020/12/31	25	40.73	4	40.64	40.35	21	14,537	0.14%
2020/12/30	2	41.40	20	42.11	41.35	-18	14,426	-0.12%
2020/12/29	27	41.34	6	41.93	41.50	21	14,368	0.15%
2020/12/28	33.3	42.35	38	42.27	42.70	-4.8	14,232	-0.03%
2020/12/25	1	40.75	7	40.54	40.35	-6	13,906	-0.04%
2020/12/24	23	40.43	0.1	40.60	40.10	23	13,907	0.17%
2020/12/23	4	40.16	3	39.92	40.05	1	13,870	0.01%
2020/12/22	22	40.69	8	39.90	39.50	14	13,834	0.10%
2020/12/21	8	39.55	5	40.54	40.80	3	13,747	0.02%
2020/12/18	9	40.56	7.2	40.76	40.65	1.8	13,593	0.01%
2020/12/17	6	41.08	19	41.11	41.00	-13	13,450	-0.10%
2020/12/16	17	41.65	27	41.42	41.25	-10	13,282	-0.08%
2020/12/15	73	44.07	26	45.17	40.65	47	12,938	0.36%
2020/12/14	32	42.35	36	41.90	44.00	-4	11,929	-0.03%
2020/12/11	67	45.74	120	45.73	43.20	-53	11,507	-0.46%	大賣/
2020/12/10	67	44.87	49	45.59	45.00	18	10,591	0.17%
2020/12/09	43	43.94	45	43.44	43.65	-2	9,790	-0.02%
2020/12/08	33	40.01	64	39.66	41.30	-31	8,874	-0.35%
2020/12/07	4	36.96	19	37.67	37.55	-15	8,271	-0.18%
2020/12/04	9	36.95	6	37.36	37.00	3	8,265	0.04%
2020/12/03	33	37.44	31	37.13	37.20	2	8,469	0.02%
2020/12/02	5.6	37.09	18	37.00	37.35	-12.4	8,338	-0.15%
2020/12/01	29	36.70	51	36.33	35.65	-22	8,042	-0.27%
2020/11/30	64	37.05	77	37.09	36.90	-13	7,799	-0.17%
2020/11/27	5.6	35.84	11	36.03	36.00	-5.4	7,571	-0.07%
2020/11/26	31	36.29	20	36.13	35.70	11	7,482	0.15%
2020/11/25	9	35.46	39	35.54	35.40	-30	7,353	-0.41%
2020/11/24	49.8	35.54	58	35.73	35.70	-8.2	7,354	-0.11%
2020/11/23	19	34.94	34	34.79	34.40	-15	6,980	-0.21%
2020/11/20	40	34.22	234	34.22	34.00	-194	6,877	-2.82%	大賣/鉅額交易
2020/11/19	97	34.89	89.1	35.11	34.80	7.9	6,589	0.12%
2020/11/18	5	32.93	29	33.36	33.65	-24	5,773	-0.42%
2020/11/17	52.5	33.41	47.1	33.54	33.20	5.5	5,525	0.10%
2020/11/16	9.1	32.40	31	32.35	32.70	-22	4,780	-0.46%
2020/11/13	0	0.00	1	29.85	29.75	-1	4,051	-0.02%
2020/11/11	3	29.62	1	29.60	29.60	2	4,117	0.05%
2020/11/10	12	29.58	7	29.87	29.65	5	4,148	0.12%
2020/11/09	0	0.00	14	29.60	29.80	-14	4,132	-0.34%
2020/11/06	7	28.77	0	0.00	28.60	7	4,047	0.17%
2020/11/05	0	0.00	3	28.50	28.55	-3	4,141	-0.07%
2020/11/03	1	28.15	0	0.00	28.15	1	4,473	0.02%
2020/11/02	4	27.63	0	0.00	27.60	4	5,021	0.08%
2020/10/29	3	28.35	0	0.00	28.35	3	5,059	0.06%
2020/10/27	2	29.10	2	29.10	29.20	0	5,133	0.00%
2020/10/26	2.6	29.43	0	0.00	29.45	2.6	5,192	0.05%
2020/10/22	2	29.90	0	0.00	29.70	2	5,329	0.04%
2020/10/21	8.9	29.90	12	30.20	29.70	-3.1	5,507	-0.06%
2020/10/20	1	29.60	1	29.45	29.70	0	5,563	0.00%
2020/10/19	0	0.00	20	29.71	29.30	-20	5,838	-0.34%
2020/10/16	20	29.05	0	0.00	28.95	20	5,866	0.34%
2020/10/15	12	29.51	11	29.46	29.50	1	5,881	0.02%
2020/10/14	16	29.41	3	29.68	29.60	13	5,886	0.22%
2020/10/13	1	29.40	0	0.00	29.65	1	5,900	0.02%
2020/10/08	40	28.91	6	28.93	28.80	34	6,056	0.56%
2020/10/06	0	0.00	1	28.65	28.40	-1	6,436	-0.02%
2020/10/05	1	28.30	1	28.75	28.35	0	6,483	0.00%
2020/09/29	5	28.55	9	28.24	27.75	-4	6,601	-0.06%
2020/09/28	8	26.87	6	28.22	28.25	2	6,596	0.03%
2020/09/25	15	26.54	0	0.00	26.55	15	6,610	0.23%
2020/09/24	13	27.48	0	0.00	27.35	13	6,600	0.20%
2020/09/21	2	28.93	0	0.00	28.90	2	6,667	0.03%
2020/09/16	0	0.00	5	29.60	29.40	-5	6,704	-0.07%
2020/09/15	11	29.50	3	29.55	29.45	8	6,722	0.12%
2020/09/14	2	29.15	1	29.10	29.25	1	6,721	0.01%
2020/09/11	14	28.92	2	29.00	28.90	12	6,735	0.18%
2020/09/10	10	29.61	2	29.75	29.55	8	6,689	0.12%
2020/09/09	36	29.57	21	29.90	30.00	15	6,652	0.23%
2020/09/08	47	31.16	166	31.30	31.20	-119	6,496	-1.83%	大賣/鉅額交易
2020/09/07	16	30.34	10	30.55	30.10	6	6,196	0.10%
2020/09/04	5	29.81	2	29.85	29.90	3	6,130	0.05%
2020/09/03	30	30.09	0	0.00	30.15	30	6,115	0.49%
2020/09/02	0	0.00	20	30.00	30.15	-20	6,157	-0.32%
2020/09/01	21	29.51	0	0.00	29.40	21	6,155	0.34%
2020/08/31	0	0.00	1	31.00	30.10	-1	6,174	-0.02%
2020/08/28	4	30.16	21	30.48	30.45	-17	6,106	-0.28%
2020/08/27	2	29.78	8	29.87	29.45	-6	5,870	-0.10%
2020/08/26	8	28.61	13	29.37	29.20	-5	5,770	-0.09%
2020/08/25	2	27.78	1	27.70	27.70	1	5,631	0.02%
2020/08/24	0	0.00	1	27.50	27.55	-1	5,646	-0.02%
2020/08/21	3	27.67	3	27.60	27.60	0	5,656	0.00%
2020/08/20	19	26.96	1	27.00	27.25	18	5,662	0.32%
2020/08/19	3	29.22	3	29.37	28.80	0	5,570	0.00%
2020/08/18	1	29.70	0	0.00	29.55	1	5,518	0.02%
2020/08/17	0	0.00	7	30.04	29.85	-7	5,599	-0.13%
2020/08/14	0	0.00	2	29.70	29.60	-2	5,567	-0.04%
2020/08/13	2	29.10	0	0.00	29.10	2	5,586	0.04%
2020/08/12	2	29.18	3	29.22	29.25	-1	5,681	-0.02%
2020/08/11	187	30.18	172	30.93	29.55	15	5,693	0.26%	大買/大賣/
2020/08/10	20	31.57	9	31.71	31.50	11	5,841	0.19%
2020/08/07	12	31.20	1	31.20	31.40	11	6,055	0.18%
2020/08/06	71.9	31.38	103	31.12	31.40	-31.1	5,958	-0.52%	大賣/
2020/08/05	1	28.95	1	28.75	28.95	0	5,494	0.00%
2020/08/04	15	29.27	11	28.85	28.75	4	5,615	0.07%
2020/08/03	16.1	29.01	17	29.24	29.15	-0.9	5,722	-0.02%
2020/07/31	7	28.94	8	28.89	28.85	-1	5,867	-0.02%
2020/07/30	28	28.98	1	28.75	29.00	27	5,989	0.45%
2020/07/29	1	28.30	1	28.10	28.05	0	6,105	0.00%
2020/07/28	8	28.91	9	29.05	28.15	-1	6,354	-0.02%
2020/07/27	8	29.34	5	29.56	29.00	3	6,352	0.05%
2020/07/24	53	28.97	24	28.76	28.55	29	6,337	0.46%
2020/07/23	139	30.06	43	30.01	29.80	96	6,322	1.52%	大買/
2020/07/22	2	28.35	24	28.24	29.50	-22	6,146	-0.36%
2020/07/21	3	27.63	2	27.85	27.90	1	6,177	0.02%
2020/07/20	3	26.85	1	26.90	27.20	2	6,174	0.03%
2020/07/17	23	27.74	5	27.62	27.40	18	6,180	0.29%
2020/07/16	13	28.40	21	28.15	28.10	-8	6,196	-0.13%
2020/07/15	18	29.25	8	29.41	28.60	10	6,194	0.16%
2020/07/14	71	29.94	30	29.92	29.70	41	6,214	0.66%
2020/07/13	8	28.25	14	28.11	28.50	-6	5,898	-0.10%
2020/07/10	4	27.84	9	27.56	27.40	-5	5,907	-0.08%
2020/07/09	10	28.61	7	28.46	28.35	3	5,919	0.05%
2020/07/08	3	28.73	9	28.57	28.90	-6	5,859	-0.10%
2020/07/07	1	28.25	0	0.00	28.25	1	5,915	0.02%
2020/07/06	3	28.63	4	28.60	28.70	-1	5,917	-0.02%
2020/07/03	5	28.37	65	28.19	28.15	-60	5,937	-1.01%
2020/07/02	5	28.47	30	28.43	28.45	-25	5,993	-0.42%
2020/07/01	3	27.97	50	28.03	27.75	-47	5,958	-0.79%
2020/06/30	1	27.55	0	0.00	27.40	1	5,927	0.02%
2020/06/24	1	27.40	7	27.31	27.20	-6	5,964	-0.10%
2020/06/23	0	0.00	20	27.12	27.05	-20	6,093	-0.33%
2020/06/22	2	27.65	5	27.64	27.30	-3	6,213	-0.05%
2020/06/19	2	27.33	4	27.20	27.20	-2	6,304	-0.03%
2020/06/18	1	27.05	7	27.04	27.10	-6	6,318	-0.09%
2020/06/16	2	26.38	2	26.55	26.80	0	6,410	0.00%
2020/06/15	0	0.00	1	26.35	25.90	-1	6,540	-0.02%
2020/06/12	4	25.11	4	25.54	26.10	0	6,632	0.00%
2020/06/11	3	26.67	5	26.31	26.20	-2	6,691	-0.03%
2020/06/10	13	27.39	6	27.33	27.10	7	6,761	0.10%
2020/06/09	16	27.76	12	27.83	27.55	4	6,915	0.06%
2020/06/08	8	27.40	2	27.38	27.30	6	6,978	0.09%
2020/06/05	4	27.13	9	26.98	27.15	-5	7,415	-0.07%
2020/06/04	2	26.58	0	0.00	26.55	2	7,695	0.03%
2020/06/03	1	26.40	1	26.60	26.60	0	7,718	0.00%
2020/06/02	6	26.30	2	26.45	26.20	4	7,718	0.05%
2020/06/01	3	26.48	1	26.45	26.45	2	7,741	0.03%
2020/05/29	2	25.50	4	26.10	26.00	-2	7,753	-0.03%
2020/05/28	4	26.13	1	26.15	25.80	3	7,786	0.04%
2020/05/27	6	26.15	3	26.20	26.10	3	7,923	0.04%
2020/05/26	5	26.50	2	26.50	26.30	3	7,954	0.04%
2020/05/25	5	26.42	2	26.43	26.25	3	7,963	0.04%
2020/05/22	5	27.09	8	26.84	26.55	-3	7,981	-0.04%
2020/05/21	6	26.62	103	26.55	26.60	-97	7,919	-1.22%	大賣/
2020/05/20	10	26.22	18	26.27	26.50	-8	7,919	-0.10%
2020/05/19	92	25.77	11	26.23	25.60	81	7,963	1.02%
2020/05/18	10	26.77	5	26.89	26.45	5	7,852	0.06%
2020/05/15	92	27.20	23	27.52	26.90	69	7,829	0.88%
2020/05/14	115	29.03	44	29.30	28.95	71	7,662	0.93%	大買/
2020/05/13	44	31.94	5	32.04	32.15	39	7,332	0.53%
2020/05/12	8	31.54	0	0.00	31.60	8	7,281	0.11%
2020/05/11	76	32.05	8	31.83	31.80	68	7,263	0.94%
2020/05/08	13	32.67	11	32.58	32.60	2	7,171	0.03%
2020/05/07	45	32.61	18	32.58	32.40	27	7,064	0.38%
2020/05/06	14	31.66	12	32.00	31.50	2	6,920	0.03%
2020/05/05	21	31.64	25	31.67	31.25	-4	6,857	-0.06%
2020/05/04	26	31.15	9	31.42	31.70	17	6,763	0.25%
2020/04/30	4	29.85	12	29.84	29.80	-8	6,618	-0.12%
2020/04/29	15	29.45	13	29.68	29.50	2	6,643	0.03%
2020/04/28	2	28.83	4	29.03	29.00	-2	6,557	-0.03%
2020/04/27	19	28.72	2	28.75	28.70	17	6,572	0.26%
2020/04/24	5	28.75	6	28.69	28.70	-1	6,624	-0.02%
2020/04/22	4	27.53	5	27.57	27.95	-1	6,823	-0.01%
2020/04/21	22	27.81	1	27.40	27.40	21	6,809	0.31%
2020/04/20	7	28.34	20	28.40	28.50	-13	6,789	-0.19%
2020/04/17	14	28.59	15	28.81	27.90	-1	6,803	-0.01%
2020/04/16	3	27.50	4	27.08	27.50	-1	6,668	-0.01%
2020/04/15	4	27.13	7	27.28	27.05	-3	6,660	-0.05%
2020/04/14	9	27.04	3	26.75	26.95	6	6,646	0.09%
2020/04/13	1	26.65	8	26.67	26.40	-7	6,642	-0.11%
2020/04/10	14	26.79	25	26.85	26.75	-11	6,658	-0.17%
2020/04/09	13	26.51	2	26.55	26.55	11	6,644	0.17%
2020/04/08	11	26.36	7	26.51	26.50	4	6,621	0.06%
2020/04/07	7	25.86	16	25.89	25.95	-9	6,563	-0.14%
2020/04/06	10	25.00	1	25.35	25.20	9	6,507	0.14%
2020/04/01	3	24.83	12	24.96	25.00	-9	6,547	-0.14%
2020/03/31	5	24.75	2	25.00	24.80	3	6,578	0.05%
2020/03/30	1	23.85	5	24.48	24.70	-4	6,570	-0.06%
2020/03/27	11	25.32	9	24.53	24.20	2	6,604	0.03%
2020/03/26	3	23.52	5	24.21	24.70	-2	6,562	-0.03%
2020/03/25	4	23.79	1	23.70	24.10	3	6,490	0.05%
2020/03/24	1	21.95	1	21.90	22.00	0	6,531	0.00%
2020/03/23	2	20.95	2	20.80	20.50	0	7,082	0.00%
2020/03/20	7	21.79	15	21.98	22.05	-8	7,160	-0.11%
2020/03/19	8	20.76	5	21.57	20.45	3	7,299	0.04%
2020/03/18	6	24.30	1	24.00	22.70	5	7,771	0.06%
2020/03/17	1	24.35	7	22.78	23.60	-6	8,393	-0.07%
2020/03/16	6	25.36	3	25.50	24.15	3	8,662	0.03%
2020/03/13	3	24.63	1	24.60	25.00	2	8,620	0.02%
2020/03/12	7	27.74	31	27.41	26.90	-24	8,477	-0.28%
2020/03/11	60	30.35	18	29.79	28.85	42	8,351	0.50%
2020/03/10	2	30.05	11	29.75	30.35	-9	7,885	-0.11%
2020/03/09	2	27.70	0	0.00	27.60	2	7,583	0.03%
2020/03/06	1	29.05	0	0.00	28.95	1	7,574	0.01%
2020/03/05	3	29.53	2	29.50	29.55	1	7,673	0.01%
2020/03/04	5	28.79	3	29.15	29.05	2	7,676	0.03%
2020/03/03	1	29.10	2	29.13	28.75	-1	7,675	-0.01%
2020/03/02	7	27.71	2	27.95	27.70	5	7,659	0.07%
2020/02/27	3	29.03	6	29.26	28.80	-3	7,517	-0.04%
2020/02/26	2	30.23	1	29.90	29.95	1	7,476	0.01%
2020/02/25	2	29.78	4	30.38	30.50	-2	7,444	-0.03%
2020/02/24	2	30.80	0	0.00	30.60	2	7,402	0.03%
2020/02/21	2	31.43	0	0.00	31.25	2	7,391	0.03%
2020/02/20	9	32.04	7	31.96	31.70	2	7,391	0.03%
2020/02/19	11	30.90	7	31.26	31.10	4	7,340	0.05%
2020/02/18	4	31.01	1	30.90	30.90	3	7,333	0.04%
2020/02/17	12	31.61	11	31.55	31.30	1	7,303	0.01%
2020/02/14	0	0.00	1	31.20	31.20	-1	7,204	-0.01%
2020/02/13	6	31.26	6	30.74	30.70	0	7,170	0.00%
2020/02/12	1	31.10	3	31.35	31.25	-2	7,151	-0.03%
2020/02/11	4	30.24	6	30.54	30.55	-2	7,125	-0.03%
2020/02/10	13	29.73	3	30.20	29.85	10	7,162	0.14%
2020/02/07	7	30.48	8	30.21	30.10	-1	7,179	-0.01%
2020/02/06	3	30.17	6	30.24	31.05	-3	7,142	-0.04%
2020/02/05	5	29.69	6	29.76	29.55	-1	7,079	-0.01%
2020/02/04	4	29.19	6	29.30	29.95	-2	7,032	-0.03%
2020/02/03	8	28.19	6	28.92	28.20	2	7,013	0.03%
2020/01/31	2	31.78	0	0.00	30.90	2	6,876	0.03%
2020/01/30	3	31.68	13	31.92	31.50	-10	6,837	-0.15%
2020/01/20	9	34.78	8	34.68	35.00	1	6,771	0.01%
2020/01/17	26	34.19	13	33.93	34.45	13	6,623	0.20%
2020/01/16	4	34.09	8	33.97	34.05	-4	6,530	-0.06%
2020/01/15	1	32.90	2	32.90	32.80	-1	6,565	-0.02%
2020/01/14	3	33.20	1	32.95	33.40	2	6,605	0.03%
2020/01/13	1	33.25	7	33.11	33.05	-6	6,571	-0.09%
2020/01/10	1	31.50	1	31.25	32.00	0	6,531	0.00%
2020/01/09	1	32.25	0	0.00	32.25	1	6,546	0.02%
2020/01/08	9	30.94	1	31.50	31.00	8	6,539	0.12%
2020/01/07	0	0.00	4	32.53	31.75	-4	6,547	-0.06%
2020/01/06	0	0.00	2	33.20	32.90	-2	6,549	-0.03%
2020/01/03	2	34.10	2	34.05	33.50	0	6,552	0.00%
2020/01/02	4	34.75	4	34.91	34.90	0	6,556	0.00%
2019/12/31	3	34.37	12	34.50	34.45	-9	6,782	-0.13%
2019/12/30	2	34.55	8	34.66	34.70	-6	7,264	-0.08%
2019/12/27	10	34.90	7	35.08	34.90	3	7,435	0.04%
2019/12/26	2	34.38	5	34.50	34.35	-3	7,412	-0.04%
2019/12/25	2	34.60	0	0.00	34.65	2	7,431	0.03%
2019/12/24	0	0.00	1	35.10	34.60	-1	7,637	-0.01%
2019/12/23	16	34.73	7	34.51	34.60	9	7,641	0.12%
2019/12/20	8	35.63	4	35.74	35.40	4	7,599	0.05%
2019/12/19	12	35.87	20	35.70	35.85	-8	7,582	-0.11%
2019/12/18	55	37.15	42	37.60	36.50	13	7,469	0.17%
2019/12/17	11	36.04	7	36.31	36.55	4	6,928	0.06%
2019/12/16	11	35.99	21	35.91	36.55	-10	6,979	-0.14%
2019/12/13	87	36.25	61	35.63	35.45	26	6,843	0.38%
2019/12/12	34	35.50	52	35.67	36.55	-18	6,356	-0.28%
2019/12/11	15	33.66	26	33.34	33.25	-11	5,865	-0.19%
2019/12/10	1	32.15	4	32.46	31.85	-3	6,126	-0.05%
2019/12/09	15	32.19	4	32.08	31.95	11	6,107	0.18%
2019/12/06	4	32.15	6	31.98	31.95	-2	6,140	-0.03%
2019/12/05	5	31.39	5	31.52	31.30	0	6,179	0.00%
2019/12/04	7	31.10	0	0.00	31.00	7	6,258	0.11%
2019/12/03	3	31.92	0	0.00	31.95	3	6,360	0.05%
2019/12/02	10	32.19	10	32.37	32.40	0	6,477	0.00%
2019/11/29	16	31.55	2	31.25	31.25	14	6,492	0.22%
2019/11/28	0	0.00	13	31.88	31.95	-13	6,707	-0.19%
2019/11/27	2	31.65	1	31.55	31.50	1	6,959	0.01%
2019/11/26	11	31.40	4	31.74	31.35	7	7,101	0.10%
2019/11/25	0	0.00	4	31.30	31.35	-4	7,490	-0.05%
2019/11/21	1	30.55	3	30.73	31.05	-2	7,757	-0.03%
2019/11/20	3	30.78	3	30.88	30.80	0	7,848	0.00%
2019/11/19	5	31.20	1	31.35	31.20	4	7,877	0.05%
2019/11/18	7	31.31	18	31.20	31.40	-11	7,908	-0.14%
2019/11/15	13	30.28	10	30.40	30.30	3	7,937	0.04%
2019/11/13	0	0.00	28	30.53	30.10	-28	8,043	-0.35%
2019/11/12	0	0.00	23	30.72	30.95	-23	8,056	-0.29%
2019/11/11	3	30.32	2	30.15	30.05	1	8,124	0.01%
2019/11/08	3	29.87	0	0.00	29.75	3	8,166	0.04%
2019/11/07	4	30.95	2	30.50	30.40	2	8,300	0.02%
2019/11/06	3	31.53	5	31.61	31.50	-2	8,210	-0.02%
2019/11/05	23	30.96	0	0.00	31.00	23	8,154	0.28%
2019/11/04	1	31.30	0	0.00	31.25	1	8,133	0.01%
2019/11/01	6	31.20	4	31.45	31.35	2	8,112	0.02%
2019/10/31	24	32.23	0	0.00	31.90	24	8,095	0.30%
2019/10/30	0	0.00	2	31.55	31.70	-2	8,007	-0.02%
2019/10/29	7	31.72	11	31.73	31.45	-4	8,093	-0.05%
2019/10/28	7	31.21	3	31.37	31.30	4	8,060	0.05%
2019/10/25	3	31.93	1	31.90	31.75	2	8,026	0.02%
2019/10/24	3	32.38	0	0.00	32.05	3	8,025	0.04%
2019/10/23	9	33.44	10	33.27	32.90	-1	8,006	-0.01%
2019/10/22	1	32.75	62	32.24	32.70	-61	7,784	-0.78%
2019/10/21	2	31.85	2	32.08	32.00	0	7,753	0.00%
2019/10/18	4	31.81	4	32.05	32.05	0	7,730	0.00%
2019/10/17	4	32.29	11	32.22	31.95	-7	7,712	-0.09%
2019/10/16	5	31.91	39	32.00	31.95	-34	7,634	-0.45%
2019/10/15	8	32.14	5	32.06	31.85	3	7,579	0.04%
2019/10/14	3	32.77	0	0.00	32.65	3	7,561	0.04%
2019/10/09	4	32.45	11	32.65	32.55	-7	7,503	-0.09%
2019/10/08	19	32.79	3	33.12	32.95	16	7,442	0.21%
2019/10/07	11	34.03	7	33.66	33.70	4	7,316	0.05%
2019/10/04	71	33.46	54	33.69	32.60	17	7,042	0.24%
2019/10/03	21	32.19	24	31.95	32.20	-3	6,547	-0.05%
2019/10/02	2	30.90	0	0.00	31.20	2	6,358	0.03%
2019/10/01	6	29.83	22	29.88	30.75	-16	6,298	-0.25%
2019/09/27	20	29.61	26	29.85	29.25	-6	6,219	-0.10%
2019/09/26	3	31.97	12	31.71	31.15	-9	5,974	-0.15%
2019/09/25	7	31.66	11	31.79	31.55	-4	5,874	-0.07%
2019/09/23	13	31.49	4	31.40	31.45	9	5,755	0.16%
2019/09/20	2	31.25	4	31.14	31.00	-2	5,699	-0.04%
2019/09/19	6	30.79	38	30.74	30.80	-32	5,637	-0.57%
2019/09/18	9	31.73	3	32.05	31.80	6	5,465	0.11%
2019/09/17	15	31.98	11	32.21	32.20	4	5,354	0.07%
2019/09/16	23	31.17	16	31.63	31.50	7	5,215	0.13%
2019/09/12	167	32.97	81	33.07	31.90	86	4,978	1.73%	大買/
2019/09/11	0	0.00	11	31.20	31.35	-11	4,353	-0.25%
2019/09/10	2	30.68	9	30.57	30.95	-7	4,312	-0.16%
2019/09/09	24	30.92	1	30.70	30.80	23	4,222	0.54%
2019/09/06	23	31.35	26	31.70	31.25	-3	4,134	-0.07%
2019/09/05	18	31.33	19	31.23	31.50	-1	4,030	-0.02%
2019/09/04	19	31.09	15	31.01	31.00	4	3,879	0.10%
2019/09/03	9	30.42	7	30.69	30.50	2	3,727	0.05%
2019/09/02	34	30.85	50	30.58	31.00	-16	3,588	-0.45%
2019/08/30	33	30.28	33	29.90	29.55	0	3,321	0.00%
2019/08/29	15	29.90	8.5	29.85	29.80	6.5	3,012	0.22%
2019/08/28	64	29.47	42	29.70	29.50	22	2,818	0.78%
2019/08/27	22	28.20	31	28.03	28.50	-9	2,398	-0.38%
2019/08/26	1	25.60	1	26.20	26.20	0	2,153	0.00%
2019/08/23	6	26.90	6	26.98	26.60	0	2,095	0.00%
2019/08/21	1	27.20	12	26.98	27.10	-11	1,934	-0.57%
2019/08/20	4	26.99	27	26.99	26.85	-23	1,867	-1.23%
2019/08/19	10	26.55	13	26.98	26.50	-3	1,780	-0.17%
2019/08/16	0	0.00	6	26.53	26.70	-6	1,715	-0.35%
2019/08/15	1	25.25	0	0.00	25.65	1	1,647	0.06%
2019/08/14	23	26.40	33	26.80	26.15	-10	1,629	-0.61%
2019/08/13	33	25.75	0	0.00	25.85	33	1,547	2.13%
2019/08/12	8	25.93	17	25.94	26.05	-9	1,474	-0.61%
2019/08/05	1	22.80	0	0.00	22.65	1	1,377	0.07%
2019/08/01	3	24.00	1	23.80	24.00	2	1,399	0.14%
2019/07/31	5	24.35	14	25.23	24.35	-9	1,382	-0.65%
2019/07/30	11	25.31	0	0.00	25.30	11	1,276	0.86%
2019/07/29	0	0.00	2	26.35	26.35	-2	1,279	-0.16%
2019/07/26	3	25.80	0	0.00	25.50	3	1,267	0.24%
2019/07/25	1	25.25	1	26.00	26.20	0	1,249	0.00%
2019/07/24	0	0.00	1	25.25	25.45	-1	1,259	-0.08%
2019/07/23	15	25.24	0	0.00	24.75	15	1,321	1.14%
2019/07/22	0	0.00	2	24.90	24.85	-2	1,494	-0.13%
2019/07/19	1	25.10	2	24.88	24.80	-1	1,737	-0.06%
2019/07/18	3	24.80	0	0.00	24.35	3	1,761	0.17%
2019/07/16	3	25.20	8	25.05	25.20	-5	1,853	-0.27%
2019/07/11	0	0.00	6	23.98	24.15	-6	2,075	-0.29%
2019/07/10	0	0.00	0.6	23.80	23.90	-0.6	2,110	-0.03%
2019/07/09	2	23.85	0	0.00	23.65	2	2,143	0.09%
2019/07/08	0	0.00	1	25.10	24.40	-1	2,152	-0.05%
2019/07/03	1	24.25	0	0.00	23.70	1	2,280	0.04%
2019/07/02	0	0.00	10	24.00	24.00	-10	2,320	-0.43%
2019/06/21	0	0.00	3	23.50	23.20	-3	3,481	-0.09%
2019/06/20	10	23.35	1	23.50	23.50	9	3,559	0.25%
2019/06/19	2	22.95	2	23.15	23.20	0	3,632	0.00%
2019/06/18	14	23.35	10	23.60	22.55	4	3,690	0.11%
2019/06/03	0	0.00	2	22.50	22.50	-2	5,020	-0.04%
2019/05/31	1	22.30	0	0.00	22.70	1	5,425	0.02%
2019/05/28	2	22.15	0	0.00	22.20	2	5,690	0.04%
2019/05/27	1	22.60	0	0.00	22.00	1	5,804	0.02%
2019/05/24	1	22.50	1	22.75	22.50	0	6,110	0.00%
2019/05/23	1	22.75	3	22.40	22.45	-2	6,132	-0.03%
2019/05/20	2	23.15	1	22.85	22.75	1	6,401	0.02%
2019/05/16	2	23.73	0	0.00	23.45	2	6,888	0.03%
2019/05/14	0	0.00	1	22.20	23.50	-1	7,342	-0.01%
2019/05/13	0	0.00	2	23.05	23.10	-2	7,348	-0.03%
2019/05/10	5	25.15	5	25.35	25.00	0	7,305	0.00%
2019/05/09	1	26.10	1	24.85	24.85	0	7,338	0.00%
2019/05/03	2	27.10	0	0.00	27.30	2	7,355	0.03%
2019/04/30	2	26.75	2	26.75	27.50	0	7,447	0.00%
2019/04/29	3	27.10	3	26.47	26.35	0	7,620	0.00%
2019/04/26	2	27.95	0	0.00	27.40	2	7,715	0.03%
2019/04/25	0	0.00	1	28.60	28.80	-1	7,619	-0.01%
2019/04/23	1	27.00	0	0.00	26.70	1	7,329	0.01%
2019/04/22	10	27.32	2	27.50	27.25	8	7,297	0.11%
2019/04/18	0.5	27.65	1	27.25	27.65	-0.5	7,135	-0.01%
2019/04/17	2	27.65	6	27.50	27.25	-4	7,069	-0.06%
2019/04/16	1	26.30	2	26.75	26.75	-1	6,965	-0.01%
2019/04/12	2	26.40	0	0.00	25.85	2	6,953	0.03%
2019/04/11	0	0.00	10	26.05	26.25	-10	6,939	-0.14%
2019/04/10	0	0.00	2	26.10	26.10	-2	6,910	-0.03%
2019/04/09	9	26.77	8	26.63	26.35	1	6,855	0.01%
2019/04/08	3	27.53	3	27.78	27.50	0	6,773	0.00%
2019/04/03	2	27.73	0	0.00	27.65	2	6,746	0.03%
2019/04/02	4	27.19	8	27.18	27.60	-4	6,640	-0.06%
2019/04/01	9	27.67	7	27.39	27.10	2	6,574	0.03%
2019/03/29	7	27.11	6	27.06	27.00	1	6,462	0.02%
2019/03/28	83	27.78	81	27.02	26.65	2	6,386	0.03%
2019/03/27	17	26.19	4	26.71	26.65	13	5,921	0.22%
2019/03/25	2	25.00	1	24.85	24.90	1	5,699	0.02%
2019/03/22	1	26.40	1	26.05	25.95	0	5,631	0.00%
2019/03/21	0	0.00	22	25.86	25.75	-22	5,560	-0.40%
2019/03/20	5	26.18	1	26.05	26.15	4	5,503	0.07%
2019/03/19	2	26.80	4	26.71	25.85	-2	5,469	-0.04%
2019/03/18	2	26.15	2	25.95	25.85	0	5,318	0.00%
2019/03/15	4	25.79	5	25.82	25.80	-1	5,278	-0.02%
2019/03/14	8	26.34	4	25.85	25.90	4	5,241	0.08%
2019/03/13	20	26.81	17	26.57	26.20	3	5,226	0.06%
2019/03/12	18	25.99	15	25.96	26.20	3	5,101	0.06%
2019/03/11	8	26.28	5	26.25	26.35	3	5,027	0.06%
2019/03/08	42	25.89	29	25.92	25.70	13	4,928	0.26%
2019/03/07	7	26.17	6	26.66	25.70	1	4,738	0.02%
2019/03/06	9	26.05	9	26.61	27.05	0	4,473	0.00%
2019/03/05	0	0.00	9	24.77	24.60	-9	4,115	-0.22%
2019/03/04	1	24.40	3	25.40	24.90	-2	4,070	-0.05%
2019/02/27	7	24.69	6	24.93	24.60	1	4,011	0.02%
2019/02/26	2	24.60	0	0.00	24.40	2	3,944	0.05%
2019/02/25	31	25.01	72	24.87	25.50	-41	3,855	-1.06%
2019/02/22	19	23.54	4	23.55	23.55	15	3,551	0.42%
2019/02/21	3	23.50	0	0.00	23.70	3	3,537	0.08%
2019/02/20	28	23.58	1	24.50	23.35	27	3,482	0.78%
2019/02/19	2	24.03	10	24.38	24.05	-8	3,396	-0.24%
2019/02/18	18	24.03	14	24.03	24.30	4	3,478	0.11%
2019/02/15	24	23.62	13	23.52	24.35	11	3,345	0.33%
2019/02/14	1	24.05	17	23.96	24.05	-16	3,011	-0.53%
2019/02/13	2	20.90	29	21.46	21.90	-27	2,833	-0.95%
2019/02/12	20	19.63	8	19.95	19.95	12	2,549	0.47%
2019/01/30	2	19.05	0	0.00	19.00	2	2,550	0.08%
2019/01/29	4	19.35	0	0.00	19.35	4	2,512	0.16%
2019/01/28	1	20.20	8	20.49	20.15	-7	2,483	-0.28%
2019/01/24	8	20.08	25	20.10	20.00	-17	2,539	-0.67%
2019/01/23	0	0.00	6	20.59	20.40	-6	2,562	-0.23%
2019/01/22	8	20.51	53	20.51	20.50	-45	2,535	-1.78%
2019/01/21	68	21.22	28	21.14	21.10	40	2,467	1.62%
2019/01/18	20	20.45	20	20.31	20.40	0	2,274	0.00%
2019/01/17	15	20.25	15	20.48	20.75	0	2,154	0.00%
2019/01/16	0	0.00	1	18.90	18.90	-1	2,068	-0.05%
2019/01/14	0	0.00	1	18.35	18.40	-1	2,098	-0.05%
2019/01/10	0	0.00	1	18.70	18.75	-1	2,169	-0.05%
2019/01/08	2	18.60	2	18.58	18.60	0	2,216	0.00%
2019/01/03	0	0.00	1	18.05	17.70	-1	2,348	-0.04%
2018/12/27	2	18.35	1	18.15	18.20	1	2,544	0.04%
2018/12/24	1	19.05	0	0.00	19.00	1	2,658	0.04%
2018/12/21	0	0.00	2	17.85	18.80	-2	2,721	-0.07%
2018/12/20	3	18.58	30	18.20	18.35	-27	2,719	-0.99%
2018/12/18	1	19.25	0	0.00	19.25	1	2,721	0.04%
2018/12/17	3	20.00	0	0.00	19.65	3	2,776	0.11%
2018/12/07	1	19.95	1	20.20	20.00	0	3,074	0.00%
2018/12/05	10	21.10	3	21.20	20.80	7	3,163	0.22%
2018/12/04	1	22.35	0	0.00	21.65	1	3,257	0.03%
2018/12/03	2	22.25	1	22.00	22.00	1	3,337	0.03%
2018/11/30	0	0.00	1	21.10	21.05	-1	3,381	-0.03%
2018/11/29	10	20.00	0	0.00	19.70	10	3,348	0.30%
2018/11/23	1	18.30	0	0.00	18.25	1	3,402	0.03%
2018/11/20	0	0.00	1	20.15	19.80	-1	3,522	-0.03%
2018/11/19	0	0.00	2	19.90	20.10	-2	3,601	-0.06%
2018/11/16	2	20.05	1	20.30	19.80	1	3,801	0.03%
2018/11/15	1	19.85	1	19.70	19.75	0	3,829	0.00%
2018/11/06	0	0.00	5	22.01	20.95	-5	4,378	-0.11%
2018/11/02	5	22.29	2	22.05	22.00	3	4,796	0.06%
2018/10/31	3	20.50	3	21.15	21.15	0	4,999	0.00%
2018/10/26	1	20.00	4	19.63	19.70	-3	5,518	-0.05%
2018/10/25	1	20.20	1	19.55	19.45	0	5,851	0.00%
2018/10/24	57	21.56	4	21.41	21.40	53	6,087	0.87%
2018/10/23	1	21.35	10	21.00	21.00	-9	6,388	-0.14%
2018/10/19	1	21.70	8	21.81	22.10	-7	6,846	-0.10%
2018/10/18	0	0.00	2	22.55	22.50	-2	6,943	-0.03%
2018/10/17	0	0.00	1	22.25	22.00	-1	7,000	-0.01%
2018/10/16	0	0.00	8	22.49	22.50	-8	7,053	-0.11%
2018/10/15	4	22.46	6	22.10	22.45	-2	7,126	-0.03%
2018/10/12	0	0.00	8	21.03	21.15	-8	7,200	-0.11%
2018/10/11	1	20.90	1	20.90	20.90	0	7,296	0.00%
2018/10/09	2	24.40	4	23.96	23.20	-2	7,332	-0.03%
2018/10/08	1	24.50	2	24.55	24.35	-1	7,428	-0.01%
2018/10/05	6	23.85	16	24.27	23.95	-10	7,481	-0.13%
2018/10/04	6	25.15	5	25.08	25.10	1	7,493	0.01%
2018/10/03	11	26.32	6	26.10	26.05	5	7,640	0.07%
2018/10/02	4	27.03	4	27.01	26.85	0	8,058	0.00%
2018/10/01	0	0.00	6	27.35	27.55	-6	8,364	-0.07%
2018/09/28	0	0.00	2	26.58	26.25	-2	8,876	-0.02%
2018/09/27	3	26.95	2	27.25	26.55	1	9,366	0.01%
2018/09/26	2	27.45	0	0.00	27.25	2	9,472	0.02%
2018/09/25	1	26.75	1	27.40	27.05	0	9,574	0.00%
2018/09/21	2	27.28	18	27.17	27.40	-16	9,650	-0.17%
2018/09/20	7	26.13	2	26.43	25.85	5	9,843	0.05%
2018/09/19	1	26.70	0	0.00	26.10	1	9,896	0.01%
2018/09/18	3	27.15	0	0.00	27.05	3	10,056	0.03%
2018/09/17	3	28.28	0	0.00	28.30	3	10,357	0.03%
2018/09/14	0	0.00	1	28.95	29.15	-1	10,728	-0.01%
2018/09/12	3	28.00	0	0.00	28.00	3	12,389	0.02%
2018/09/11	2	28.13	1	28.60	28.30	1	12,675	0.01%
2018/09/07	4	29.70	8	29.60	29.20	-4	13,757	-0.03%
2018/09/06	4	30.29	7	29.20	30.75	-3	13,752	-0.02%
2018/09/04	0	0.00	1	30.60	30.70	-1	14,600	-0.01%
2018/09/03	0	0.00	1	31.05	30.65	-1	15,273	-0.01%
2018/08/31	0	0.00	5	31.99	31.95	-5	16,229	-0.03%
2018/08/30	6	31.68	8	32.04	31.60	-2	16,714	-0.01%
2018/08/29	7	31.81	1	31.70	32.00	6	16,823	0.04%
2018/08/28	5	31.60	0	0.00	31.50	5	17,053	0.03%
2018/08/27	6	31.46	2	31.13	31.75	4	17,207	0.02%
2018/08/24	10	30.05	20	30.29	30.25	-10	17,313	-0.06%
2018/08/23	1	29.70	19	30.07	30.10	-18	17,569	-0.10%
2018/08/22	22	30.82	23	31.09	31.00	-1	17,961	-0.01%
2018/08/21	0	0.00	1	31.30	31.80	-1	18,308	-0.01%
2018/08/20	22	30.72	16	31.10	30.65	6	18,516	0.03%
2018/08/17	1	33.30	0	0.00	32.00	1	18,555	0.01%
2018/08/16	0	0.00	11	32.52	33.85	-11	18,607	-0.06%
2018/08/15	0	0.00	1	33.30	33.00	-1	18,929	-0.01%
2018/08/14	7	33.36	0	0.00	33.45	7	19,038	0.04%
2018/08/13	9	32.00	13	32.48	32.75	-4	19,633	-0.02%
2018/08/10	21	34.69	36	35.08	34.20	-15	19,823	-0.08%
2018/08/09	43	35.44	46	35.54	34.75	-3	19,800	-0.02%
2018/08/08	1	35.00	4	34.73	34.65	-3	19,775	-0.02%
2018/08/07	19	35.14	15	35.03	34.60	4	19,894	0.02%
2018/08/06	31	34.97	48	34.77	35.80	-17	20,165	-0.08%
2018/08/03	6	34.48	12	34.78	33.90	-6	20,322	-0.03%
2018/08/02	2	33.95	24	33.88	33.85	-22	20,373	-0.11%
2018/08/01	137	34.46	74	35.14	33.80	63	20,219	0.31%	大買/
2018/07/31	0	0.00	11	33.65	34.40	-11	19,846	-0.06%
2018/07/30	13	33.13	8	33.26	33.40	5	19,562	0.03%
2018/07/27	18	32.34	82	32.64	32.65	-64	19,234	-0.33%
2018/07/26	0	0.00	28	30.27	30.30	-28	18,826	-0.15%
2018/07/25	15	30.10	4	30.34	29.80	11	18,738	0.06%
2018/07/24	2	30.00	3	29.73	30.00	-1	18,598	-0.01%
2018/07/23	4	28.35	5	28.47	28.80	-1	18,515	-0.01%
2018/07/20	15	29.15	2	29.60	28.35	13	18,440	0.07%
2018/07/19	10	29.01	10	29.35	29.50	0	18,334	0.00%
2018/07/18	66	29.48	32	29.06	28.90	34	18,219	0.19%
2018/07/17	4	30.85	6	30.70	30.45	-2	18,065	-0.01%
2018/07/16	2	30.85	2	31.20	31.45	0	17,978	0.00%
2018/07/13	1	30.45	4	30.48	30.40	-3	17,879	-0.02%
2018/07/12	12	29.92	20	30.13	30.10	-8	17,783	-0.04%
2018/07/11	15	30.47	7	30.79	30.00	8	17,682	0.05%
2018/07/10	37	30.19	31	30.84	30.25	6	17,478	0.03%
2018/07/09	62	32.32	63	32.70	31.40	-1	17,027	-0.01%
2018/07/06	63	34.06	24	33.70	33.60	39	16,681	0.23%
2018/07/05	152	33.43	150	34.09	33.40	2	16,143	0.01%	大買/大賣/
2018/07/04	11	32.10	27	32.55	33.10	-16	15,637	-0.10%
2018/07/03	21	32.83	20	32.35	32.00	1	15,509	0.01%
2018/07/02	5	33.00	11	32.45	32.50	-6	15,395	-0.04%
2018/06/29	25	33.81	14	33.57	33.05	11	15,283	0.07%
2018/06/28	14	32.49	18	32.30	32.60	-4	15,037	-0.03%
2018/06/27	12	33.40	27	33.14	32.60	-15	14,940	-0.10%
2018/06/26	164	32.54	147	32.60	32.65	17	14,724	0.12%	大買/大賣/
2018/06/25	20	33.73	15	32.86	31.80	5	14,349	0.03%
2018/06/22	46	36.35	19	35.69	35.10	27	13,970	0.19%
2018/06/21	28	34.99	77	35.40	36.65	-49	13,198	-0.37%
2018/06/20	53	33.54	15	33.70	33.35	38	12,257	0.31%
2018/06/19	26	33.01	45	34.50	34.45	-19	11,924	-0.16%
2018/06/15	218	34.10	200	33.98	33.80	18	11,479	0.16%	大買/大賣/
2018/06/14	16	31.95	4	31.95	31.95	12	10,659	0.11%
2018/06/13	21	29.82	6	30.10	29.05	15	10,553	0.14%
2018/06/12	34	31.08	26	30.86	29.80	8	10,228	0.08%
2018/06/11	33	29.84	80	29.99	31.35	-47	9,569	-0.49%
2018/06/08	228	29.22	214	29.13	28.50	14	8,927	0.16%	大買/大賣/
2018/06/07	27	27.39	30	27.95	28.05	-3	7,940	-0.04%
2018/06/06	2	25.55	7	25.96	25.50	-5	7,438	-0.07%
2018/06/05	39	26.20	14	25.61	25.55	25	7,312	0.34%
2018/06/04	23	25.62	28	25.37	25.20	-5	7,085	-0.07%
2018/06/01	10	25.96	12	26.22	25.75	-2	6,899	-0.03%
2018/05/31	40	27.75	49	27.90	26.60	-9	6,816	-0.13%
2018/05/30	32	28.51	15	28.21	28.00	17	6,585	0.26%
2018/05/29	27	27.71	22	27.67	28.25	5	5,976	0.08%
2018/05/28	49	26.10	31	25.85	25.70	18	5,541	0.32%
2018/05/25	10	25.88	5	25.73	25.25	5	5,260	0.10%
2018/05/24	4	25.56	16	25.26	25.35	-12	5,062	-0.24%
2018/05/23	44.2	25.91	45	25.40	25.15	-0.9	4,873	-0.02%
2018/05/22	27	24.51	6	24.51	24.50	21	4,464	0.47%
2018/05/21	203	25.41	204	25.10	25.30	-1	4,290	-0.02%	大買/大賣/
2018/05/18	10	23.01	10	23.61	24.05	0	3,638	0.00%
2018/05/17	13	22.30	6	21.90	21.90	7	3,352	0.21%
2018/05/16	47	22.72	7	23.24	23.10	40	3,219	1.24%
2018/05/15	31	22.88	23	22.75	22.80	8	2,984	0.27%
2018/05/14	24	22.85	56	22.96	23.50	-32	2,850	-1.12%
2018/05/11	73	20.65	23	21.73	21.75	50	2,402	2.08%
2018/05/10	43	19.22	43	19.60	19.80	0	1,999	0.00%
2018/05/07	4	17.70	0	0.00	17.75	4	1,805	0.22%
2018/05/02	0	0.00	1	16.85	16.80	-1	1,893	-0.05%
2018/04/30	0	0.00	4	16.65	17.00	-4	1,915	-0.21%
2018/04/26	0	0.00	3	16.85	16.65	-3	2,005	-0.15%
2018/04/23	1	17.20	1	17.20	17.20	0	2,312	0.00%
2018/04/19	4	17.84	0	0.00	17.90	4	2,824	0.14%
2018/04/16	1	17.60	0	0.00	17.50	1	3,063	0.03%
2018/04/12	0	0.00	1	17.70	17.70	-1	3,433	-0.03%
2018/04/11	2	17.93	0	0.00	17.80	2	3,481	0.06%
2018/04/10	2	17.00	0	0.00	17.20	2	3,470	0.06%
2018/03/29	4	18.09	6	18.12	18.10	-2	3,540	-0.06%
2018/03/28	3	18.65	0	0.00	18.45	3	3,559	0.08%
2018/03/27	0	18.85	3	18.55	18.95	-3	3,559	-0.08%
2018/03/21	0	0.00	1	19.20	18.95	-1	3,629	-0.03%
2018/03/20	1	18.90	0	0.00	18.95	1	3,624	0.03%
2018/03/19	0	0.00	1	19.25	19.20	-1	3,609	-0.03%
2018/03/16	1	19.35	2	19.30	19.20	-1	3,599	-0.03%
2018/03/15	3	19.42	0	0.00	19.40	3	3,589	0.08%
2018/03/14	18	19.78	17	19.77	19.60	1	3,582	0.03%
2018/03/13	2	19.35	0	0.00	19.30	2	3,572	0.06%
2018/03/08	1	18.65	0	0.00	19.30	1	3,549	0.03%
2018/03/07	1	19.50	1	19.25	18.65	0	3,520	0.00%
2018/03/06	5	19.50	0	0.00	19.60	5	3,511	0.14%
2018/03/02	1	17.85	0	0.00	17.90	1	3,377	0.03%
2018/02/26	1	18.10	0	0.00	17.85	1	3,373	0.03%
2018/02/12	1	17.50	1	17.20	17.10	0	3,345	0.00%
2018/02/09	1	17.45	1	17.35	17.20	0	3,323	0.00%
2018/02/07	1	17.20	0	0.00	16.90	1	3,256	0.03%
2018/02/06	2	17.50	0	0.00	16.80	2	3,261	0.06%
2018/01/30	1	19.40	1	19.60	19.30	0	3,279	0.00%
2018/01/26	2	19.63	0	0.00	19.70	2	3,279	0.06%
2018/01/25	6	20.58	0	0.00	19.65	6	3,269	0.18%
2018/01/23	0	0.00	1	20.55	20.50	-1	3,194	-0.03%
2018/01/22	0	0.00	1	21.15	21.10	-1	3,165	-0.03%
2018/01/19	2	20.75	1	20.75	20.85	1	3,165	0.03%
2018/01/18	6	22.57	6	21.99	21.30	0	3,074	0.00%
2018/01/16	108	22.10	116	22.03	22.10	-8	2,876	-0.28%	大買/大賣/
2018/01/15	0	0.00	11	21.32	22.20	-11	2,692	-0.41%
2018/01/12	2	20.55	2	20.50	20.20	0	2,478	0.00%
2018/01/11	2	19.85	1	19.60	19.95	1	2,452	0.04%
2018/01/10	4	20.01	2	20.23	19.90	2	2,405	0.08%
2018/01/09	9	20.60	7	20.60	20.85	2	2,221	0.09%
2018/01/08	13	18.98	14	19.25	19.15	-1	1,980	-0.05%